Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 593.46 | 595.76 | 595.76 | 595.76 | 11,540 | +1.10(+0.18%) |
Dec 30, 2013 | 591.59 | 595.28 | 591.59 | 594.66 | 5,001 | -0.03(-0.01%) |
Dec 27, 2013 | 590.96 | 594.69 | 588.29 | 594.69 | 5,696 | +2.42(+0.41%) |
Dec 26, 2013 | 594.44 | 594.69 | 592.27 | 592.27 | 2,990 | -1.43(-0.24%) |
Dec 24, 2013 | 593.70 | 595.07 | 593.70 | 593.70 | 5,625 | +2.09(+0.35%) |
Dec 23, 2013 | 590.70 | 594.61 | 590.70 | 591.61 | 7,101 | +1.86(+0.31%) |
Dec 20, 2013 | 587.73 | 592.84 | 581.35 | 589.75 | 26,727 | +8.52(+1.47%) |
Dec 19, 2013 | 587.77 | 590.65 | 581.21 | 581.23 | 12,158 | -6.99(-1.19%) |
Dec 18, 2013 | 585.69 | 588.23 | 580.02 | 588.23 | 26,357 | +8.36(+1.44%) |
Dec 17, 2013 | 583.22 | 583.84 | 578.52 | 579.87 | 10,680 | -6.72(-1.15%) |
Dec 16, 2013 | 593.36 | 594.49 | 586.59 | 586.59 | 9,857 | -7.10(-1.20%) |
Dec 13, 2013 | 591.72 | 594.53 | 585.80 | 593.69 | 16,953 | +6.92(+1.18%) |
Dec 12, 2013 | 587.77 | 590.78 | 584.91 | 586.78 | 15,484 | +5.86(+1.01%) |
Dec 11, 2013 | 587.75 | 590.70 | 580.92 | 580.92 | 15,596 | -6.08(-1.04%) |
Dec 10, 2013 | 589.75 | 591.98 | 585.38 | 586.99 | 7,677 | -3.89(-0.66%) |
Dec 09, 2013 | 589.74 | 593.70 | 584.70 | 590.89 | 111,343 | +3.46(+0.59%) |
Dec 06, 2013 | 579.87 | 587.43 | 576.56 | 587.43 | 7,463 | +12.49(+2.17%) |
Dec 05, 2013 | 577.06 | 578.39 | 574.94 | 574.94 | 4,704 | -7.62(-1.31%) |
Dec 04, 2013 | 587.03 | 587.25 | 580.13 | 582.56 | 4,134 | -4.52(-0.77%) |
Dec 03, 2013 | 596.66 | 598.82 | 587.08 | 587.08 | 6,707 | -9.28(-1.56%) |
Dec 02, 2013 | 598.58 | 598.63 | 596.36 | 596.36 | 2,803 | +0.85(+0.14%) |
Nov 29, 2013 | 599.57 | 599.57 | 595.51 | 595.51 | 1,212 | -3.44(-0.57%) |
Nov 27, 2013 | 598.15 | 599.13 | 597.33 | 598.95 | 3,031 | +1.89(+0.32%) |
Nov 26, 2013 | 597.51 | 598.54 | 596.18 | 597.06 | 5,776 | +2.19(+0.37%) |
Nov 25, 2013 | 594.38 | 597.54 | 594.38 | 594.87 | 8,596 | +0.34(+0.06%) |
Nov 22, 2013 | 596.17 | 597.94 | 594.15 | 594.53 | 7,061 | -2.13(-0.36%) |
Nov 21, 2013 | 594.20 | 596.66 | 592.71 | 596.66 | 17,369 | +2.90(+0.49%) |
Nov 20, 2013 | 595.18 | 596.78 | 592.99 | 593.76 | 18,672 | -1.20(-0.20%) |
Nov 19, 2013 | 593.21 | 595.43 | 590.84 | 594.96 | 13,964 | -0.24(-0.04%) |
Nov 18, 2013 | 594.49 | 595.19 | 593.02 | 595.19 | 5,620 | +1.62(+0.27%) |
Nov 15, 2013 | 593.70 | 594.69 | 592.22 | 593.57 | 4,247 | +1.04(+0.18%) |
Nov 14, 2013 | 589.35 | 592.66 | 589.26 | 592.53 | 18,839 | +3.18(+0.54%) |
Nov 13, 2013 | 586.19 | 590.24 | 585.81 | 589.35 | 20,748 | +1.54(+0.26%) |
Nov 12, 2013 | 587.82 | 588.51 | 585.98 | 587.81 | 4,840 | +1.02(+0.17%) |
Nov 11, 2013 | 588.02 | 590.53 | 585.80 | 586.80 | 22,688 | -1.13(-0.19%) |
Nov 08, 2013 | 584.32 | 588.76 | 584.32 | 587.92 | 20,328 | +3.09(+0.53%) |
Nov 07, 2013 | 578.13 | 585.80 | 578.13 | 584.83 | 8,932 | +3.95(+0.68%) |
Nov 06, 2013 | 584.32 | 584.32 | 580.87 | 580.88 | 2,827 | -1.98(-0.34%) |
Nov 05, 2013 | 582.72 | 584.31 | 582.08 | 582.85 | 6,976 | +1.60(+0.28%) |
Nov 04, 2013 | 582.84 | 583.58 | 575.70 | 581.25 | 8,803 | -0.41(-0.07%) |
Nov 01, 2013 | 580.37 | 581.85 | 576.91 | 581.67 | 7,096 | +4.69(+0.81%) |
Oct 31, 2013 | 575.48 | 584.30 | 569.32 | 576.98 | 15,906 | +6.86(+1.20%) |
Oct 30, 2013 | 572.86 | 574.33 | 570.08 | 570.12 | 8,048 | -3.92(-0.68%) |
Oct 29, 2013 | 570.61 | 574.95 | 570.61 | 574.04 | 8,714 | +0.92(+0.16%) |
Oct 28, 2013 | 569.99 | 573.89 | 567.08 | 573.12 | 11,841 | +1.16(+0.20%) |
Oct 25, 2013 | 569.99 | 571.97 | 569.10 | 571.97 | 3,193 | +1.41(+0.25%) |
Oct 24, 2013 | 570.88 | 571.97 | 570.11 | 570.56 | 4,684 | -0.03(-0.01%) |
Oct 23, 2013 | 569.93 | 570.59 | 569.13 | 570.59 | 3,629 | +0.55(+0.10%) |
Oct 22, 2013 | 569.52 | 571.97 | 569.52 | 570.03 | 6,330 | +0.14(+0.02%) |
Oct 21, 2013 | 570.78 | 571.47 | 568.00 | 569.89 | 2,688 | -0.89(-0.16%) |
Oct 18, 2013 | 570.98 | 571.57 | 567.46 | 570.78 | 6,148 | +2.57(+0.45%) |
Oct 17, 2013 | 565.55 | 571.79 | 565.55 | 568.21 | 17,715 | +4.44(+0.79%) |
Oct 16, 2013 | 568.02 | 571.85 | 563.78 | 563.78 | 8,928 | -3.23(-0.57%) |
Oct 15, 2013 | 570.72 | 570.72 | 560.61 | 567.01 | 7,694 | -3.82(-0.67%) |
Oct 14, 2013 | 569.00 | 570.94 | 569.00 | 570.83 | 3,249 | +1.00(+0.18%) |
Oct 11, 2013 | 569.00 | 569.83 | 566.04 | 569.83 | 8,267 | -0.08(-0.01%) |
Oct 10, 2013 | 571.76 | 571.76 | 567.61 | 569.91 | 6,966 | +8.78(+1.57%) |
Oct 09, 2013 | 565.70 | 565.70 | 559.42 | 561.13 | 1,275 | -3.44(-0.61%) |
Oct 08, 2013 | 569.00 | 569.25 | 564.57 | 564.57 | 2,466 | -3.45(-0.61%) |
Oct 07, 2013 | 571.97 | 571.97 | 566.00 | 568.02 | 5,428 | -3.95(-0.69%) |
Oct 04, 2013 | 568.02 | 572.43 | 565.26 | 571.97 | 10,886 | +3.95(+0.70%) |
Oct 03, 2013 | 566.04 | 568.02 | 566.04 | 568.02 | 5,037 | -1.14(-0.20%) |
Oct 02, 2013 | 563.68 | 569.15 | 563.54 | 569.15 | 4,220 | +5.09(+0.90%) |