Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 267.05 | 265.58 | 265.58 | 265.58 | 2,677 | -1.20(-0.45%) |
Dec 30, 2013 | 266.79 | 266.79 | 266.79 | 266.79 | 2,732 | +1.41(+0.53%) |
Dec 27, 2013 | 267.17 | 268.05 | 265.38 | 265.38 | 3,370 | +0.22(+0.08%) |
Dec 26, 2013 | 259.98 | 265.16 | 259.98 | 265.16 | 1,979 | +4.24(+1.63%) |
Dec 24, 2013 | 259.03 | 261.76 | 259.03 | 260.92 | 2,594 | +2.47(+0.95%) |
Dec 23, 2013 | 249.19 | 259.28 | 249.19 | 258.46 | 11,467 | +11.03(+4.46%) |
Dec 20, 2013 | 242.38 | 247.43 | 240.27 | 247.43 | 13,956 | +4.64(+1.91%) |
Dec 19, 2013 | 247.79 | 247.79 | 242.79 | 242.79 | 3,401 | -5.99(-2.41%) |
Dec 18, 2013 | 249.23 | 249.25 | 246.58 | 248.77 | 5,599 | -0.96(-0.38%) |
Dec 17, 2013 | 250.66 | 250.66 | 248.46 | 249.73 | 3,787 | -0.98(-0.39%) |
Dec 16, 2013 | 249.22 | 252.32 | 247.86 | 250.71 | 3,378 | +1.50(+0.60%) |
Dec 13, 2013 | 246.89 | 249.21 | 246.89 | 249.21 | 4,060 | +3.56(+1.45%) |
Dec 12, 2013 | 245.46 | 246.03 | 245.46 | 245.66 | 2,406 | +0.29(+0.12%) |
Dec 11, 2013 | 246.14 | 246.59 | 245.01 | 245.37 | 2,844 | -2.38(-0.96%) |
Dec 10, 2013 | 251.02 | 251.02 | 247.43 | 247.74 | 3,140 | -3.79(-1.51%) |
Dec 09, 2013 | 251.25 | 251.54 | 249.88 | 251.54 | 2,737 | +0.86(+0.34%) |
Dec 06, 2013 | 252.62 | 253.71 | 250.65 | 250.68 | 0 | -0.15(-0.06%) |
Dec 05, 2013 | 244.94 | 251.31 | 244.94 | 250.83 | 0 | +1.60(+0.64%) |
Dec 04, 2013 | 249.48 | 249.90 | 248.73 | 249.22 | 0 | -0.10(-0.04%) |
Dec 03, 2013 | 251.22 | 251.22 | 249.32 | 249.32 | 0 | -1.02(-0.41%) |
Dec 02, 2013 | 249.72 | 250.93 | 249.59 | 250.34 | 0 | -2.00(-0.79%) |
Nov 29, 2013 | 249.37 | 252.34 | 249.37 | 252.34 | 0 | +2.53(+1.01%) |
Nov 27, 2013 | 249.54 | 251.27 | 249.22 | 249.81 | 0 | -0.01(-0.00%) |
Nov 26, 2013 | 248.83 | 250.47 | 248.15 | 249.82 | 0 | +1.48(+0.60%) |
Nov 25, 2013 | 246.75 | 248.34 | 246.75 | 248.34 | 0 | +1.58(+0.64%) |
Nov 22, 2013 | 241.97 | 247.74 | 241.97 | 246.75 | 0 | +4.05(+1.67%) |
Nov 21, 2013 | 241.60 | 242.70 | 241.60 | 242.70 | 0 | +1.74(+0.72%) |
Nov 20, 2013 | 238.21 | 241.94 | 238.21 | 240.96 | 0 | -0.91(-0.38%) |
Nov 19, 2013 | 237.94 | 241.87 | 237.94 | 241.87 | 0 | +1.86(+0.78%) |
Nov 18, 2013 | 244.05 | 244.05 | 240.01 | 240.01 | 0 | -2.78(-1.15%) |
Nov 15, 2013 | 240.22 | 242.83 | 239.89 | 242.79 | 0 | +2.18(+0.91%) |
Nov 14, 2013 | 239.71 | 242.75 | 239.71 | 240.61 | 0 | -0.64(-0.26%) |
Nov 13, 2013 | 241.69 | 241.69 | 241.03 | 241.25 | 0 | +0.19(+0.08%) |
Nov 12, 2013 | 240.72 | 241.50 | 240.72 | 241.06 | 0 | -1.06(-0.44%) |
Nov 11, 2013 | 240.13 | 242.12 | 240.13 | 242.12 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 242.35 | 243.28 | 240.32 | 242.12 | 0 | +0.36(+0.15%) |
Nov 07, 2013 | 243.02 | 243.28 | 241.76 | 241.76 | 0 | -0.18(-0.07%) |
Nov 06, 2013 | 241.94 | 243.19 | 241.52 | 241.94 | 0 | +0.41(+0.17%) |
Nov 05, 2013 | 240.60 | 242.57 | 240.60 | 241.53 | 0 | -1.69(-0.69%) |
Nov 04, 2013 | 243.11 | 243.22 | 239.71 | 243.22 | 1,917 | +3.64(+1.52%) |
Nov 01, 2013 | 239.46 | 239.92 | 237.02 | 239.58 | 0 | +0.61(+0.25%) |
Oct 31, 2013 | 240.60 | 240.60 | 237.35 | 238.97 | 0 | -1.95(-0.81%) |
Oct 30, 2013 | 240.11 | 241.84 | 239.71 | 240.92 | 2,191 | +1.75(+0.73%) |
Oct 29, 2013 | 237.05 | 239.17 | 237.05 | 239.17 | 0 | +0.62(+0.26%) |
Oct 28, 2013 | 239.71 | 239.71 | 238.55 | 238.55 | 0 | -0.29(-0.12%) |
Oct 25, 2013 | 240.62 | 240.62 | 238.81 | 238.85 | 0 | -0.84(-0.35%) |
Oct 24, 2013 | 239.71 | 239.71 | 239.69 | 239.69 | 0 | +0.83(+0.35%) |
Oct 23, 2013 | 240.93 | 241.21 | 238.86 | 238.86 | 0 | -1.99(-0.83%) |
Oct 22, 2013 | 242.39 | 243.06 | 239.71 | 240.85 | 0 | -1.28(-0.53%) |
Oct 21, 2013 | 241.50 | 242.87 | 239.83 | 242.13 | 0 | +1.09(+0.45%) |
Oct 18, 2013 | 238.77 | 241.32 | 234.65 | 241.04 | 3,663 | +5.10(+2.16%) |
Oct 17, 2013 | 233.45 | 236.09 | 233.45 | 235.94 | 0 | +2.50(+1.07%) |
Oct 16, 2013 | 234.34 | 234.34 | 231.66 | 233.44 | 0 | +2.38(+1.03%) |
Oct 15, 2013 | 232.55 | 233.45 | 231.06 | 231.06 | 0 | -1.45(-0.62%) |
Oct 14, 2013 | 231.21 | 232.51 | 231.03 | 232.51 | 0 | -0.04(-0.02%) |
Oct 11, 2013 | 230.76 | 233.87 | 230.76 | 232.54 | 0 | +2.23(+0.97%) |
Oct 10, 2013 | 230.66 | 230.66 | 230.23 | 230.32 | 0 | +4.20(+1.86%) |
Oct 09, 2013 | 229.31 | 229.33 | 225.84 | 226.11 | 0 | -1.55(-0.68%) |
Oct 08, 2013 | 229.75 | 229.75 | 225.97 | 227.66 | 0 | -1.31(-0.57%) |
Oct 07, 2013 | 228.06 | 228.97 | 226.22 | 228.97 | 0 | -0.81(-0.35%) |
Oct 04, 2013 | 228.97 | 229.79 | 228.05 | 229.79 | 0 | +2.27(+1.00%) |
Oct 03, 2013 | 231.55 | 231.55 | 227.52 | 227.52 | 0 | -3.26(-1.41%) |
Oct 02, 2013 | 231.66 | 232.54 | 230.76 | 230.77 | 0 | -1.32(-0.57%) |