Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 351.15 | 363.15 | 363.15 | 363.15 | 126,006 | +12.15(+3.46%) |
Dec 30, 2013 | 352.35 | 356.10 | 342.90 | 351.00 | 91,826 | +1.65(+0.47%) |
Dec 27, 2013 | 362.25 | 369.15 | 345.45 | 349.35 | 127,488 | -11.10(-3.08%) |
Dec 26, 2013 | 348.45 | 370.35 | 347.13 | 360.45 | 198,606 | +14.85(+4.30%) |
Dec 24, 2013 | 356.55 | 357.75 | 342.90 | 345.60 | 45,139 | -9.30(-2.62%) |
Dec 23, 2013 | 355.50 | 360.75 | 351.15 | 354.90 | 120,734 | +5.10(+1.46%) |
Dec 20, 2013 | 346.50 | 354.82 | 337.80 | 349.80 | 274,936 | +5.10(+1.48%) |
Dec 19, 2013 | 359.10 | 361.35 | 341.25 | 344.70 | 126,515 | -18.30(-5.04%) |
Dec 18, 2013 | 355.65 | 363.60 | 341.85 | 363.00 | 141,338 | +9.15(+2.59%) |
Dec 17, 2013 | 351.30 | 355.20 | 340.65 | 353.85 | 116,286 | -1.80(-0.51%) |
Dec 16, 2013 | 342.57 | 362.55 | 340.50 | 355.65 | 151,995 | +17.85(+5.28%) |
Dec 13, 2013 | 333.60 | 341.62 | 329.10 | 337.80 | 154,263 | +4.20(+1.26%) |
Dec 12, 2013 | 330.15 | 341.69 | 329.10 | 333.60 | 112,488 | +2.85(+0.86%) |
Dec 11, 2013 | 358.65 | 359.10 | 326.10 | 330.75 | 199,663 | -25.95(-7.28%) |
Dec 10, 2013 | 367.80 | 374.85 | 351.75 | 356.70 | 151,108 | -9.60(-2.62%) |
Dec 09, 2013 | 388.50 | 390.18 | 362.55 | 366.30 | 118,706 | -21.75(-5.60%) |
Dec 06, 2013 | 382.05 | 389.70 | 369.60 | 388.05 | 0 | +11.40(+3.03%) |
Dec 05, 2013 | 384.00 | 397.12 | 372.30 | 376.65 | 0 | -15.75(-4.01%) |
Dec 04, 2013 | 390.00 | 405.30 | 378.90 | 392.40 | 236,000 | -14.70(-3.61%) |
Dec 03, 2013 | 406.50 | 410.85 | 404.10 | 407.10 | 119,023 | -0.60(-0.15%) |
Dec 02, 2013 | 423.75 | 424.20 | 405.00 | 407.70 | 119,775 | -8.70(-2.09%) |
Nov 29, 2013 | 415.80 | 419.85 | 405.45 | 416.40 | 0 | +6.00(+1.46%) |
Nov 27, 2013 | 406.05 | 417.15 | 403.80 | 410.40 | 0 | +3.60(+0.88%) |
Nov 26, 2013 | 380.70 | 409.50 | 378.45 | 406.80 | 0 | +23.55(+6.14%) |
Nov 25, 2013 | 394.20 | 420.00 | 381.45 | 383.25 | 320,245 | -41.40(-9.75%) |
Nov 22, 2013 | 397.50 | 441.44 | 397.05 | 424.65 | 0 | +33.30(+8.51%) |
Nov 21, 2013 | 371.85 | 393.75 | 371.85 | 391.35 | 104,311 | +20.70(+5.58%) |
Nov 20, 2013 | 363.00 | 378.15 | 355.50 | 370.65 | 0 | +8.40(+2.32%) |
Nov 19, 2013 | 362.10 | 373.80 | 358.50 | 362.25 | 103,239 | -0.75(-0.21%) |
Nov 18, 2013 | 373.35 | 384.00 | 357.90 | 363.00 | 0 | -9.60(-2.58%) |
Nov 15, 2013 | 373.80 | 383.25 | 365.10 | 372.60 | 0 | -0.45(-0.12%) |
Nov 14, 2013 | 383.25 | 386.70 | 368.40 | 373.05 | 113,891 | -14.10(-3.64%) |
Nov 12, 2013 | 384.75 | 388.65 | 372.90 | 387.15 | 179,370 | -0.15(-0.04%) |
Nov 11, 2013 | 401.25 | 401.25 | 375.00 | 387.30 | 0 | +2.55(+0.66%) |
Nov 08, 2013 | 374.70 | 395.40 | 367.50 | 384.75 | 0 | +13.20(+3.55%) |
Nov 07, 2013 | 388.95 | 437.63 | 363.75 | 371.55 | 577,373 | +48.90(+15.16%) |
Nov 06, 2013 | 354.45 | 356.55 | 312.75 | 322.65 | 200,965 | -28.80(-8.19%) |
Nov 05, 2013 | 348.75 | 357.15 | 340.06 | 351.45 | 149,388 | -1.80(-0.51%) |
Nov 04, 2013 | 341.25 | 362.40 | 339.00 | 353.25 | 156,219 | +13.95(+4.11%) |
Nov 01, 2013 | 342.90 | 349.35 | 333.00 | 339.30 | 0 | -4.20(-1.22%) |
Oct 31, 2013 | 339.45 | 349.35 | 331.07 | 343.50 | 144,663 | +1.65(+0.48%) |
Oct 30, 2013 | 364.05 | 371.25 | 337.80 | 341.85 | 153,415 | -24.00(-6.56%) |
Oct 29, 2013 | 352.50 | 370.35 | 350.56 | 365.85 | 0 | +12.60(+3.57%) |
Oct 28, 2013 | 369.75 | 373.92 | 346.80 | 353.25 | 0 | -16.50(-4.46%) |
Oct 25, 2013 | 373.65 | 376.91 | 364.80 | 369.75 | 0 | -1.20(-0.32%) |
Oct 24, 2013 | 382.05 | 388.05 | 368.55 | 370.95 | 271,993 | -11.07(-2.90%) |
Oct 23, 2013 | 360.30 | 382.95 | 357.60 | 382.02 | 240,472 | +17.97(+4.94%) |
Oct 22, 2013 | 355.65 | 375.00 | 341.85 | 364.05 | 204,341 | +12.15(+3.45%) |
Oct 21, 2013 | 382.05 | 390.00 | 342.90 | 351.90 | 373,561 | -35.10(-9.07%) |
Oct 18, 2013 | 410.70 | 414.11 | 376.65 | 387.00 | 206,866 | -18.00(-4.44%) |
Oct 17, 2013 | 416.10 | 418.50 | 399.30 | 405.00 | 135,593 | -11.70(-2.81%) |
Oct 16, 2013 | 397.80 | 418.65 | 393.75 | 416.70 | 147,494 | +23.85(+6.07%) |
Oct 15, 2013 | 418.35 | 424.95 | 392.40 | 392.85 | 172,559 | -30.00(-7.09%) |
Oct 14, 2013 | 390.60 | 428.79 | 390.00 | 422.85 | 195,971 | +14.55(+3.56%) |
Oct 11, 2013 | 410.55 | 414.30 | 388.50 | 408.30 | 0 | -16.95(-3.99%) |
Oct 10, 2013 | 403.50 | 434.21 | 400.80 | 425.25 | 327,682 | +39.75(+10.31%) |
Oct 09, 2013 | 429.15 | 430.50 | 378.00 | 385.50 | 469,916 | -48.75(-11.23%) |
Oct 08, 2013 | 475.80 | 476.70 | 429.30 | 434.25 | 394,792 | -43.20(-9.05%) |
Oct 07, 2013 | 478.20 | 497.40 | 459.00 | 477.45 | 0 | -10.80(-2.21%) |
Oct 04, 2013 | 502.80 | 522.15 | 486.15 | 488.25 | 245,794 | -18.15(-3.58%) |
Oct 03, 2013 | 546.60 | 552.00 | 487.50 | 506.40 | 0 | -44.25(-8.04%) |
Oct 02, 2013 | 573.15 | 582.60 | 548.25 | 550.65 | 299,990 | -16.80(-2.96%) |