Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 125.95 | 126.62 | 126.62 | 126.62 | 1,251,949 | +0.63(+0.50%) |
Dec 30, 2013 | 126.36 | 126.72 | 125.82 | 125.98 | 1,009,662 | -0.33(-0.27%) |
Dec 27, 2013 | 126.19 | 126.70 | 125.71 | 126.32 | 1,048,643 | +0.11(+0.09%) |
Dec 26, 2013 | 125.63 | 126.40 | 125.35 | 126.20 | 1,415,095 | +1.14(+0.92%) |
Dec 24, 2013 | 125.27 | 125.39 | 124.30 | 125.06 | 852,277 | -0.17(-0.13%) |
Dec 23, 2013 | 126.21 | 126.33 | 124.73 | 125.23 | 1,658,918 | -0.46(-0.36%) |
Dec 20, 2013 | 122.86 | 126.58 | 122.62 | 125.69 | 3,803,948 | +2.66(+2.16%) |
Dec 19, 2013 | 122.95 | 123.32 | 121.33 | 123.03 | 3,052,896 | -0.03(-0.02%) |
Dec 18, 2013 | 121.63 | 123.51 | 120.97 | 123.05 | 5,478,643 | +0.56(+0.45%) |
Dec 17, 2013 | 123.12 | 123.45 | 121.98 | 122.50 | 3,042,077 | -0.67(-0.54%) |
Dec 16, 2013 | 122.94 | 124.15 | 122.31 | 123.17 | 4,030,656 | +1.72(+1.41%) |
Dec 13, 2013 | 121.55 | 122.31 | 120.67 | 121.45 | 2,933,724 | +1.37(+1.14%) |
Dec 12, 2013 | 120.27 | 121.12 | 120.01 | 120.08 | 2,038,443 | -0.15(-0.12%) |
Dec 11, 2013 | 122.01 | 122.42 | 120.08 | 120.22 | 1,642,091 | -1.74(-1.43%) |
Dec 10, 2013 | 122.81 | 123.46 | 121.73 | 121.97 | 1,747,137 | -1.03(-0.84%) |
Dec 09, 2013 | 123.01 | 123.17 | 122.38 | 123.00 | 1,533,693 | +0.37(+0.30%) |
Dec 06, 2013 | 123.16 | 123.32 | 122.35 | 122.63 | 1,383,508 | +1.03(+0.85%) |
Dec 05, 2013 | 121.32 | 122.87 | 121.12 | 121.60 | 1,318,998 | -0.43(-0.35%) |
Dec 04, 2013 | 121.11 | 123.17 | 120.36 | 122.03 | 1,350,249 | +0.59(+0.49%) |
Dec 03, 2013 | 122.69 | 123.35 | 121.13 | 121.44 | 2,189,561 | -1.91(-1.55%) |
Dec 02, 2013 | 122.42 | 124.01 | 122.05 | 123.35 | 2,220,365 | +1.33(+1.09%) |
Nov 29, 2013 | 123.56 | 123.65 | 121.86 | 122.02 | 833,277 | -1.02(-0.83%) |
Nov 27, 2013 | 122.02 | 123.41 | 121.86 | 123.04 | 1,544,431 | +1.80(+1.49%) |
Nov 26, 2013 | 120.79 | 121.95 | 120.54 | 121.24 | 1,694,988 | +0.52(+0.43%) |
Nov 25, 2013 | 121.24 | 121.39 | 120.27 | 120.72 | 1,403,225 | +0.13(+0.11%) |
Nov 22, 2013 | 121.50 | 121.81 | 119.59 | 120.59 | 1,910,031 | -1.15(-0.95%) |
Nov 21, 2013 | 119.05 | 122.16 | 118.99 | 121.74 | 3,319,763 | +3.34(+2.82%) |
Nov 20, 2013 | 118.20 | 119.42 | 118.06 | 118.40 | 1,950,572 | +0.51(+0.43%) |
Nov 19, 2013 | 120.68 | 120.81 | 117.83 | 117.89 | 3,364,614 | -2.76(-2.29%) |
Nov 18, 2013 | 121.93 | 122.96 | 120.34 | 120.65 | 3,371,031 | -1.33(-1.09%) |
Nov 15, 2013 | 121.81 | 123.11 | 121.31 | 121.98 | 4,143,085 | +1.94(+1.62%) |
Nov 14, 2013 | 119.13 | 120.09 | 118.80 | 120.03 | 3,550,614 | +1.01(+0.85%) |
Nov 13, 2013 | 117.99 | 119.55 | 117.30 | 119.02 | 3,917,500 | +0.58(+0.49%) |
Nov 12, 2013 | 115.95 | 119.74 | 115.08 | 118.44 | 5,442,946 | +1.86(+1.59%) |
Nov 11, 2013 | 116.11 | 117.16 | 115.78 | 116.59 | 2,051,742 | -0.04(-0.04%) |
Nov 08, 2013 | 114.62 | 116.77 | 114.61 | 116.63 | 3,042,610 | +1.78(+1.55%) |
Nov 07, 2013 | 117.05 | 117.32 | 114.59 | 114.85 | 3,233,186 | -1.95(-1.67%) |
Nov 06, 2013 | 120.36 | 120.51 | 116.06 | 116.81 | 6,190,324 | -3.04(-2.54%) |
Nov 05, 2013 | 118.21 | 120.43 | 117.70 | 119.85 | 3,033,161 | +0.98(+0.82%) |
Nov 04, 2013 | 118.46 | 119.70 | 117.97 | 118.87 | 2,812,663 | +0.41(+0.35%) |
Nov 01, 2013 | 115.93 | 118.54 | 115.76 | 118.46 | 4,238,158 | +3.21(+2.79%) |
Oct 31, 2013 | 116.15 | 116.62 | 114.20 | 115.25 | 3,884,556 | -1.59(-1.36%) |
Oct 30, 2013 | 117.05 | 117.75 | 116.23 | 116.84 | 2,616,665 | -0.29(-0.25%) |
Oct 29, 2013 | 117.26 | 117.35 | 116.13 | 117.13 | 2,076,340 | +0.54(+0.46%) |
Oct 28, 2013 | 115.62 | 117.57 | 115.45 | 116.59 | 3,523,223 | +0.41(+0.36%) |
Oct 25, 2013 | 116.09 | 116.61 | 115.40 | 116.18 | 2,801,382 | +0.43(+0.37%) |
Oct 24, 2013 | 114.79 | 116.12 | 114.43 | 115.75 | 2,613,639 | +1.54(+1.35%) |
Oct 23, 2013 | 113.20 | 114.46 | 112.83 | 114.21 | 3,012,086 | +0.11(+0.10%) |
Oct 22, 2013 | 113.38 | 116.39 | 113.37 | 114.10 | 5,447,180 | +2.01(+1.79%) |
Oct 21, 2013 | 111.04 | 112.49 | 110.78 | 112.09 | 2,532,179 | +0.85(+0.77%) |
Oct 18, 2013 | 110.21 | 111.40 | 109.72 | 111.24 | 2,300,574 | +1.10(+1.00%) |
Oct 17, 2013 | 107.31 | 110.21 | 106.95 | 110.14 | 4,938,655 | +1.70(+1.57%) |
Oct 16, 2013 | 105.46 | 109.40 | 105.31 | 108.44 | 4,675,778 | +2.80(+2.65%) |
Oct 15, 2013 | 102.85 | 107.77 | 102.80 | 105.64 | 7,042,221 | +4.14(+4.08%) |
Oct 14, 2013 | 101.43 | 101.59 | 100.58 | 101.50 | 1,022,769 | -0.44(-0.43%) |
Oct 11, 2013 | 100.70 | 101.96 | 100.30 | 101.94 | 1,183,742 | +0.71(+0.70%) |
Oct 10, 2013 | 100.20 | 101.27 | 99.61 | 101.22 | 1,417,298 | +2.18(+2.20%) |
Oct 09, 2013 | 98.82 | 99.54 | 97.87 | 99.04 | 1,726,140 | +0.44(+0.45%) |
Oct 08, 2013 | 99.92 | 100.29 | 98.50 | 98.60 | 1,323,320 | -1.42(-1.42%) |
Oct 07, 2013 | 100.07 | 100.61 | 99.07 | 100.02 | 1,435,812 | -0.92(-0.91%) |
Oct 04, 2013 | 99.80 | 101.16 | 99.44 | 100.94 | 1,299,273 | +1.04(+1.04%) |
Oct 03, 2013 | 101.06 | 101.32 | 98.36 | 99.90 | 2,458,443 | -1.52(-1.50%) |
Oct 02, 2013 | 100.74 | 101.49 | 100.22 | 101.42 | 1,357,750 | +0.02(+0.02%) |