Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 140.54 | 142.49 | 142.49 | 142.49 | 1,408,450 | +1.84(+1.30%) |
Dec 30, 2013 | 144.94 | 145.12 | 140.63 | 140.66 | 1,746,676 | -4.55(-3.13%) |
Dec 27, 2013 | 144.26 | 145.52 | 142.05 | 145.21 | 1,665,230 | +0.97(+0.68%) |
Dec 26, 2013 | 142.74 | 144.68 | 141.99 | 144.23 | 1,102,468 | +1.92(+1.35%) |
Dec 24, 2013 | 143.05 | 143.99 | 141.61 | 142.31 | 820,874 | -1.05(-0.73%) |
Dec 23, 2013 | 145.25 | 147.18 | 142.66 | 143.36 | 2,844,847 | -1.63(-1.12%) |
Dec 20, 2013 | 146.05 | 147.70 | 144.77 | 144.98 | 2,923,801 | -0.20(-0.14%) |
Dec 19, 2013 | 141.98 | 146.19 | 141.98 | 145.19 | 2,425,104 | +2.79(+1.96%) |
Dec 18, 2013 | 141.67 | 142.57 | 139.61 | 142.40 | 2,030,584 | +1.18(+0.83%) |
Dec 17, 2013 | 138.97 | 142.00 | 137.29 | 141.22 | 2,080,831 | +2.25(+1.62%) |
Dec 16, 2013 | 139.12 | 140.58 | 137.54 | 138.97 | 1,565,316 | -0.18(-0.13%) |
Dec 13, 2013 | 138.68 | 139.54 | 135.88 | 139.15 | 1,499,402 | +0.52(+0.37%) |
Dec 12, 2013 | 137.23 | 139.44 | 136.82 | 138.63 | 1,338,932 | +2.05(+1.50%) |
Dec 11, 2013 | 137.69 | 139.04 | 135.82 | 136.58 | 2,016,389 | -1.73(-1.25%) |
Dec 10, 2013 | 137.54 | 142.24 | 136.94 | 138.30 | 1,920,486 | +0.94(+0.69%) |
Dec 09, 2013 | 137.50 | 139.83 | 134.97 | 137.36 | 2,496,924 | +0.18(+0.13%) |
Dec 06, 2013 | 143.64 | 144.00 | 136.48 | 137.18 | 2,859,516 | -5.60(-3.92%) |
Dec 05, 2013 | 142.46 | 144.53 | 141.57 | 142.78 | 1,567,017 | -0.64(-0.45%) |
Dec 04, 2013 | 139.74 | 143.98 | 139.73 | 143.42 | 1,920,538 | +3.00(+2.13%) |
Dec 03, 2013 | 139.66 | 142.17 | 137.88 | 140.42 | 3,209,716 | +2.55(+1.85%) |
Dec 02, 2013 | 137.79 | 138.44 | 135.41 | 137.88 | 1,952,514 | +0.28(+0.20%) |
Nov 29, 2013 | 136.44 | 139.34 | 133.61 | 137.60 | 1,832,916 | -0.90(-0.65%) |
Nov 27, 2013 | 140.43 | 142.63 | 137.45 | 138.50 | 1,844,996 | -3.58(-2.52%) |
Nov 26, 2013 | 140.76 | 145.68 | 138.95 | 142.08 | 3,078,055 | +1.94(+1.38%) |
Nov 25, 2013 | 141.17 | 142.02 | 135.69 | 140.15 | 4,049,742 | -4.37(-3.02%) |
Nov 22, 2013 | 144.55 | 145.10 | 141.25 | 144.51 | 1,437,556 | -0.03(-0.02%) |
Nov 21, 2013 | 141.54 | 146.40 | 140.20 | 144.54 | 2,299,240 | +2.78(+1.96%) |
Nov 20, 2013 | 143.19 | 145.17 | 140.69 | 141.76 | 1,930,328 | -0.21(-0.15%) |
Nov 19, 2013 | 144.61 | 144.64 | 140.62 | 141.97 | 3,452,103 | -2.04(-1.42%) |
Nov 18, 2013 | 150.97 | 151.34 | 143.12 | 144.02 | 2,692,548 | -6.59(-4.37%) |
Nov 15, 2013 | 151.93 | 152.10 | 149.11 | 150.60 | 1,346,848 | -0.63(-0.41%) |
Nov 14, 2013 | 150.95 | 152.34 | 148.05 | 151.23 | 2,241,525 | -0.06(-0.04%) |
Nov 13, 2013 | 144.10 | 151.71 | 143.48 | 151.29 | 3,977,458 | +9.82(+6.94%) |
Nov 12, 2013 | 145.84 | 147.43 | 140.72 | 141.47 | 3,105,777 | -4.36(-2.99%) |
Nov 11, 2013 | 146.64 | 148.16 | 145.15 | 145.83 | 2,037,425 | -1.12(-0.76%) |
Nov 08, 2013 | 143.91 | 149.75 | 143.89 | 146.95 | 3,516,324 | +2.84(+1.97%) |
Nov 07, 2013 | 154.15 | 155.06 | 142.48 | 144.11 | 7,918,370 | -9.59(-6.24%) |
Nov 06, 2013 | 163.11 | 163.91 | 152.58 | 153.70 | 4,730,555 | -9.14(-5.61%) |
Nov 05, 2013 | 170.17 | 171.23 | 161.11 | 162.84 | 4,629,018 | -2.36(-1.43%) |
Nov 04, 2013 | 160.41 | 165.86 | 159.88 | 165.20 | 2,957,802 | +6.28(+3.95%) |
Nov 01, 2013 | 158.85 | 160.16 | 154.90 | 158.92 | 2,299,506 | +0.40(+0.25%) |
Oct 31, 2013 | 161.33 | 162.11 | 157.84 | 158.52 | 1,632,632 | -3.19(-1.97%) |
Oct 30, 2013 | 164.89 | 167.68 | 158.97 | 161.71 | 2,012,770 | -3.69(-2.23%) |
Oct 29, 2013 | 162.25 | 165.74 | 160.29 | 165.41 | 2,245,170 | +5.26(+3.29%) |
Oct 28, 2013 | 163.45 | 163.49 | 159.23 | 160.14 | 1,519,020 | -3.02(-1.85%) |
Oct 25, 2013 | 163.34 | 167.48 | 160.75 | 163.16 | 1,848,745 | +0.69(+0.42%) |
Oct 24, 2013 | 156.53 | 162.94 | 154.52 | 162.47 | 1,792,692 | +3.76(+2.37%) |
Oct 23, 2013 | 159.40 | 159.83 | 152.04 | 158.71 | 4,696,131 | -2.70(-1.67%) |
Oct 22, 2013 | 171.77 | 172.55 | 161.35 | 161.41 | 4,163,359 | -9.02(-5.29%) |
Oct 21, 2013 | 173.58 | 176.05 | 169.85 | 170.43 | 2,898,863 | -3.71(-2.13%) |
Oct 18, 2013 | 171.12 | 174.25 | 167.73 | 174.14 | 3,126,823 | +7.10(+4.25%) |
Oct 17, 2013 | 165.91 | 169.89 | 163.76 | 167.04 | 3,240,850 | +3.03(+1.85%) |
Oct 16, 2013 | 159.85 | 166.03 | 159.09 | 164.00 | 3,688,639 | +9.40(+6.08%) |
Oct 15, 2013 | 150.63 | 156.68 | 149.79 | 154.61 | 3,340,475 | +3.65(+2.42%) |
Oct 14, 2013 | 149.40 | 151.77 | 147.60 | 150.96 | 1,243,836 | +0.01(+0.01%) |
Oct 11, 2013 | 148.09 | 153.19 | 148.04 | 150.95 | 1,371,023 | +1.77(+1.19%) |
Oct 10, 2013 | 149.26 | 149.40 | 147.74 | 149.18 | 1,596,314 | +2.09(+1.42%) |
Oct 09, 2013 | 149.13 | 149.87 | 145.69 | 147.09 | 2,259,341 | -1.58(-1.06%) |
Oct 08, 2013 | 151.82 | 153.24 | 148.25 | 148.67 | 2,028,647 | -3.07(-2.03%) |
Oct 07, 2013 | 153.96 | 154.58 | 151.68 | 151.74 | 1,720,940 | -4.13(-2.65%) |
Oct 04, 2013 | 152.73 | 157.00 | 152.43 | 155.87 | 3,037,429 | +3.34(+2.19%) |
Oct 03, 2013 | 151.24 | 153.15 | 148.76 | 152.52 | 2,027,480 | +1.21(+0.80%) |
Oct 02, 2013 | 149.40 | 151.47 | 147.48 | 151.32 | 1,602,189 | +0.78(+0.52%) |