Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 147.53 | 164.88 | 164.88 | 164.88 | 14,479 | +22.04(+15.43%) |
Dec 30, 2013 | 143.03 | 150.44 | 141.06 | 142.84 | 7,837 | +3.00(+2.15%) |
Dec 27, 2013 | 140.68 | 141.23 | 138.90 | 139.84 | 1,820 | -0.94(-0.67%) |
Dec 26, 2013 | 140.78 | 143.03 | 138.07 | 140.78 | 3,264 | -0.84(-0.60%) |
Dec 24, 2013 | 141.62 | 142.47 | 140.96 | 141.62 | 891 | -0.94(-0.66%) |
Dec 23, 2013 | 137.49 | 147.91 | 137.49 | 142.56 | 6,812 | +6.10(+4.47%) |
Dec 20, 2013 | 137.87 | 138.43 | 134.12 | 136.46 | 7,398 | -0.47(-0.34%) |
Dec 19, 2013 | 139.84 | 139.84 | 136.93 | 136.93 | 1,387 | -2.91(-2.08%) |
Dec 18, 2013 | 141.53 | 144.25 | 139.37 | 139.84 | 5,494 | -2.72(-1.91%) |
Dec 17, 2013 | 143.97 | 143.97 | 140.78 | 142.56 | 12,570 | +0.00(+0.00%) |
Dec 16, 2013 | 145.09 | 147.72 | 140.68 | 142.56 | 4,322 | -0.75(-0.52%) |
Dec 13, 2013 | 137.87 | 149.12 | 137.12 | 143.31 | 5,951 | +2.91(+2.07%) |
Dec 12, 2013 | 137.68 | 145.75 | 134.21 | 140.40 | 5,100 | +1.31(+0.94%) |
Dec 11, 2013 | 142.18 | 144.06 | 137.40 | 139.09 | 2,784 | -1.88(-1.33%) |
Dec 10, 2013 | 141.53 | 147.62 | 138.71 | 140.96 | 3,398 | -1.31(-0.92%) |
Dec 09, 2013 | 142.56 | 145.37 | 138.24 | 142.28 | 2,902 | -0.94(-0.65%) |
Dec 06, 2013 | 143.03 | 146.87 | 139.18 | 143.22 | 3,280 | +0.84(+0.59%) |
Dec 05, 2013 | 138.06 | 144.62 | 135.81 | 142.37 | 2,161 | +6.66(+4.91%) |
Dec 04, 2013 | 133.27 | 138.81 | 133.04 | 135.71 | 3,699 | +1.78(+1.33%) |
Dec 03, 2013 | 136.74 | 138.53 | 132.90 | 133.93 | 2,248 | -1.88(-1.38%) |
Dec 02, 2013 | 141.51 | 142.44 | 134.31 | 135.81 | 2,114 | -7.10(-4.97%) |
Nov 29, 2013 | 141.60 | 144.88 | 140.95 | 142.91 | 858 | +2.34(+1.66%) |
Nov 27, 2013 | 137.58 | 140.67 | 136.83 | 140.57 | 3,492 | +2.15(+1.55%) |
Nov 26, 2013 | 140.39 | 141.04 | 137.40 | 138.42 | 1,454 | -2.71(-1.92%) |
Nov 25, 2013 | 145.06 | 145.71 | 140.29 | 141.13 | 2,891 | -3.93(-2.71%) |
Nov 22, 2013 | 144.22 | 146.74 | 141.23 | 145.06 | 1,944 | -2.24(-1.52%) |
Nov 21, 2013 | 148.24 | 148.70 | 144.87 | 147.30 | 1,662 | -0.94(-0.63%) |
Nov 20, 2013 | 152.35 | 153.38 | 147.77 | 148.24 | 1,135 | -4.86(-3.17%) |
Nov 19, 2013 | 156.28 | 157.12 | 152.35 | 153.10 | 2,392 | -4.77(-3.02%) |
Nov 18, 2013 | 155.90 | 158.80 | 152.72 | 157.86 | 3,785 | +3.46(+2.24%) |
Nov 15, 2013 | 153.66 | 156.93 | 153.66 | 154.41 | 1,032 | -2.06(-1.31%) |
Nov 14, 2013 | 157.49 | 162.44 | 154.41 | 156.46 | 8,509 | -0.19(-0.12%) |
Nov 13, 2013 | 153.66 | 161.32 | 151.23 | 156.65 | 5,199 | +3.09(+2.01%) |
Nov 12, 2013 | 154.50 | 161.13 | 150.29 | 153.56 | 5,972 | -1.59(-1.02%) |
Nov 11, 2013 | 159.36 | 163.75 | 154.41 | 155.15 | 4,634 | -4.30(-2.70%) |
Nov 08, 2013 | 158.99 | 160.01 | 154.78 | 159.45 | 2,622 | +0.56(+0.35%) |
Nov 07, 2013 | 167.30 | 169.27 | 156.74 | 158.89 | 4,743 | -9.81(-5.82%) |
Nov 06, 2013 | 161.70 | 169.41 | 156.93 | 168.71 | 2,037 | +5.98(+3.68%) |
Nov 05, 2013 | 166.84 | 169.73 | 161.70 | 162.72 | 2,368 | -2.80(-1.69%) |
Nov 04, 2013 | 169.36 | 171.88 | 165.53 | 165.53 | 940 | -2.34(-1.39%) |
Nov 01, 2013 | 171.70 | 174.50 | 167.87 | 167.87 | 1,604 | -3.83(-2.23%) |
Oct 31, 2013 | 167.00 | 172.54 | 166.46 | 171.70 | 2,343 | +2.52(+1.49%) |
Oct 30, 2013 | 173.29 | 173.94 | 168.99 | 169.17 | 2,553 | -1.78(-1.04%) |
Oct 29, 2013 | 170.86 | 172.16 | 167.49 | 170.95 | 2,228 | -1.03(-0.60%) |
Oct 28, 2013 | 174.88 | 178.71 | 171.70 | 171.98 | 2,236 | -4.77(-2.70%) |
Oct 25, 2013 | 182.07 | 184.50 | 175.81 | 176.74 | 2,300 | -4.21(-2.32%) |
Oct 24, 2013 | 179.27 | 182.07 | 175.16 | 180.95 | 3,328 | +0.75(+0.42%) |
Oct 23, 2013 | 181.60 | 184.13 | 178.99 | 180.20 | 1,515 | +0.00(+0.00%) |
Oct 22, 2013 | 182.26 | 187.49 | 177.77 | 180.20 | 10,449 | -5.23(-2.82%) |
Oct 21, 2013 | 179.08 | 185.62 | 173.66 | 185.44 | 4,494 | +7.38(+4.15%) |
Oct 18, 2013 | 179.64 | 179.64 | 173.66 | 178.05 | 1,929 | -1.87(-1.04%) |
Oct 17, 2013 | 174.41 | 180.30 | 172.44 | 179.92 | 2,462 | +5.79(+3.33%) |
Oct 16, 2013 | 172.16 | 174.78 | 171.98 | 174.13 | 586 | +4.02(+2.36%) |
Oct 15, 2013 | 173.75 | 174.88 | 169.64 | 170.11 | 1,377 | -2.43(-1.41%) |
Oct 14, 2013 | 172.16 | 173.85 | 170.01 | 172.54 | 1,053 | -0.65(-0.38%) |
Oct 11, 2013 | 173.94 | 175.34 | 172.91 | 173.19 | 427 | -0.94(-0.54%) |
Oct 10, 2013 | 174.56 | 178.43 | 172.35 | 174.13 | 2,291 | +2.43(+1.42%) |
Oct 09, 2013 | 173.29 | 173.57 | 169.83 | 171.70 | 2,076 | -1.96(-1.13%) |
Oct 08, 2013 | 175.90 | 175.90 | 172.52 | 173.66 | 1,821 | -2.99(-1.69%) |
Oct 07, 2013 | 178.89 | 180.76 | 174.13 | 176.65 | 2,117 | -4.95(-2.73%) |
Oct 04, 2013 | 180.30 | 183.57 | 180.30 | 181.60 | 1,000 | +0.94(+0.52%) |
Oct 03, 2013 | 186.37 | 187.03 | 179.92 | 180.67 | 803 | -4.95(-2.67%) |
Oct 02, 2013 | 183.38 | 186.93 | 182.16 | 185.62 | 706 | +2.15(+1.17%) |