Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 114.97 | 115.64 | 115.64 | 115.64 | 5,871,193 | +0.72(+0.62%) |
Dec 30, 2013 | 114.25 | 115.10 | 113.85 | 114.92 | 4,895,748 | +0.82(+0.72%) |
Dec 27, 2013 | 114.57 | 114.98 | 113.78 | 114.11 | 5,485,830 | -0.17(-0.15%) |
Dec 26, 2013 | 113.17 | 114.40 | 113.14 | 114.27 | 5,393,950 | +1.31(+1.16%) |
Dec 24, 2013 | 112.18 | 113.13 | 112.15 | 112.96 | 2,617,299 | +0.61(+0.54%) |
Dec 23, 2013 | 111.62 | 112.78 | 111.35 | 112.35 | 6,617,509 | +1.36(+1.23%) |
Dec 20, 2013 | 111.02 | 112.21 | 110.99 | 110.99 | 12,418,112 | -0.12(-0.11%) |
Dec 19, 2013 | 109.67 | 111.31 | 109.67 | 111.11 | 9,549,020 | +0.94(+0.85%) |
Dec 18, 2013 | 108.78 | 110.20 | 107.80 | 110.17 | 9,227,597 | +1.81(+1.67%) |
Dec 17, 2013 | 109.35 | 109.43 | 107.97 | 108.36 | 8,874,922 | -1.29(-1.18%) |
Dec 16, 2013 | 106.68 | 109.96 | 106.49 | 109.65 | 12,191,496 | +3.11(+2.92%) |
Dec 13, 2013 | 106.98 | 107.51 | 106.49 | 106.53 | 6,787,849 | -0.35(-0.33%) |
Dec 12, 2013 | 107.93 | 108.38 | 106.84 | 106.89 | 9,192,318 | -1.13(-1.04%) |
Dec 11, 2013 | 109.12 | 109.59 | 107.95 | 108.01 | 6,632,537 | -1.18(-1.08%) |
Dec 10, 2013 | 109.05 | 109.54 | 108.54 | 109.20 | 6,694,392 | -0.21(-0.19%) |
Dec 09, 2013 | 109.73 | 109.83 | 109.02 | 109.41 | 6,157,906 | -0.13(-0.12%) |
Dec 06, 2013 | 108.94 | 109.74 | 108.51 | 109.54 | 7,690,146 | +0.98(+0.90%) |
Dec 05, 2013 | 108.60 | 109.04 | 108.06 | 108.56 | 7,107,874 | +0.21(+0.19%) |
Dec 04, 2013 | 108.12 | 109.43 | 107.99 | 108.35 | 8,542,749 | -0.21(-0.19%) |
Dec 03, 2013 | 109.12 | 109.81 | 108.28 | 108.56 | 9,488,107 | -0.86(-0.79%) |
Dec 02, 2013 | 110.64 | 110.72 | 109.20 | 109.42 | 7,395,448 | -1.36(-1.22%) |
Nov 29, 2013 | 110.49 | 111.44 | 110.36 | 110.78 | 4,655,982 | +0.44(+0.40%) |
Nov 27, 2013 | 109.64 | 111.08 | 109.63 | 110.34 | 7,455,531 | +1.02(+0.94%) |
Nov 26, 2013 | 110.15 | 110.32 | 109.31 | 109.31 | 9,285,579 | -1.00(-0.91%) |
Nov 25, 2013 | 111.13 | 111.44 | 109.63 | 110.32 | 11,578,488 | -1.46(-1.30%) |
Nov 22, 2013 | 113.13 | 114.05 | 110.92 | 111.78 | 12,344,343 | -1.74(-1.54%) |
Nov 21, 2013 | 114.39 | 114.52 | 113.08 | 113.52 | 7,231,502 | -0.65(-0.57%) |
Nov 20, 2013 | 114.19 | 114.82 | 113.84 | 114.17 | 5,913,323 | -0.04(-0.03%) |
Nov 19, 2013 | 113.83 | 114.80 | 113.53 | 114.21 | 7,418,064 | +0.48(+0.42%) |
Nov 18, 2013 | 113.14 | 114.05 | 112.99 | 113.73 | 8,668,944 | +0.79(+0.70%) |
Nov 15, 2013 | 112.44 | 113.00 | 111.69 | 112.94 | 8,401,223 | +0.60(+0.54%) |
Nov 14, 2013 | 111.27 | 112.95 | 110.76 | 112.34 | 10,250,544 | -0.83(-0.73%) |
Nov 13, 2013 | 112.37 | 113.16 | 111.95 | 113.16 | 7,592,832 | +0.30(+0.26%) |
Nov 12, 2013 | 112.53 | 113.47 | 112.37 | 112.87 | 6,907,208 | +0.12(+0.10%) |
Nov 11, 2013 | 111.09 | 113.06 | 111.00 | 112.75 | 8,441,412 | +1.78(+1.61%) |
Nov 08, 2013 | 110.25 | 111.02 | 109.34 | 110.97 | 10,178,175 | -0.01(-0.01%) |
Nov 07, 2013 | 110.47 | 111.83 | 110.73 | 110.97 | 8,451,003 | +0.50(+0.45%) |
Nov 06, 2013 | 109.69 | 110.82 | 109.61 | 110.47 | 7,396,287 | +1.41(+1.29%) |
Nov 05, 2013 | 110.10 | 110.26 | 108.98 | 109.06 | 9,908,104 | -1.48(-1.34%) |
Nov 04, 2013 | 110.32 | 110.87 | 109.98 | 110.55 | 5,680,365 | +0.64(+0.58%) |
Nov 01, 2013 | 110.26 | 110.59 | 109.69 | 109.91 | 5,943,372 | +0.01(+0.01%) |
Oct 31, 2013 | 110.17 | 111.41 | 109.79 | 109.90 | 7,036,668 | -0.58(-0.52%) |
Oct 30, 2013 | 111.42 | 111.72 | 110.30 | 110.47 | 8,588,508 | -1.21(-1.08%) |
Oct 29, 2013 | 108.92 | 111.80 | 108.85 | 111.68 | 14,460,082 | +2.92(+2.69%) |
Oct 28, 2013 | 108.56 | 109.09 | 108.05 | 108.76 | 6,028,033 | +0.31(+0.28%) |
Oct 25, 2013 | 109.42 | 109.83 | 108.09 | 108.45 | 7,899,864 | -0.58(-0.53%) |
Oct 24, 2013 | 108.19 | 109.09 | 108.08 | 109.03 | 8,995,773 | +1.24(+1.16%) |
Oct 23, 2013 | 107.37 | 107.92 | 106.95 | 107.79 | 8,812,431 | +0.49(+0.46%) |
Oct 22, 2013 | 106.30 | 107.66 | 106.06 | 107.30 | 11,349,478 | +1.29(+1.22%) |
Oct 21, 2013 | 106.96 | 107.16 | 105.86 | 106.00 | 11,534,966 | -0.56(-0.53%) |
Oct 18, 2013 | 107.19 | 107.31 | 106.24 | 106.57 | 17,208,130 | -0.64(-0.60%) |
Oct 17, 2013 | 106.60 | 108.54 | 105.82 | 107.21 | 36,420,996 | -7.30(-6.37%) |
Oct 16, 2013 | 113.70 | 114.51 | 113.44 | 114.51 | 10,358,263 | +1.27(+1.12%) |
Oct 15, 2013 | 113.90 | 114.02 | 112.97 | 113.24 | 5,487,385 | -1.42(-1.24%) |
Oct 14, 2013 | 113.70 | 114.67 | 113.09 | 114.66 | 4,342,785 | +0.50(+0.44%) |
Oct 11, 2013 | 113.60 | 114.20 | 112.91 | 114.16 | 5,271,841 | +0.85(+0.75%) |
Oct 10, 2013 | 112.33 | 113.31 | 111.83 | 113.31 | 5,958,990 | +2.12(+1.90%) |
Oct 09, 2013 | 109.99 | 111.41 | 109.83 | 111.19 | 7,202,129 | +1.59(+1.45%) |
Oct 08, 2013 | 111.54 | 111.60 | 109.59 | 109.60 | 9,080,303 | -2.02(-1.81%) |
Oct 07, 2013 | 111.52 | 112.41 | 111.52 | 111.61 | 6,458,378 | -1.28(-1.14%) |
Oct 04, 2013 | 112.94 | 113.53 | 112.58 | 112.89 | 4,670,651 | +0.15(+0.13%) |
Oct 03, 2013 | 113.26 | 113.42 | 112.22 | 112.75 | 5,237,237 | -0.67(-0.59%) |
Oct 02, 2013 | 113.78 | 114.25 | 113.08 | 113.42 | 5,867,821 | -0.87(-0.76%) |