Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 129.86 | 130.93 | 130.93 | 130.93 | 127,997 | +2.02(+1.56%) |
Dec 30, 2013 | 128.66 | 129.29 | 128.25 | 128.91 | 108,324 | -1.42(-1.09%) |
Dec 27, 2013 | 129.43 | 130.33 | 128.94 | 130.33 | 105,803 | +1.16(+0.90%) |
Dec 26, 2013 | 130.46 | 130.46 | 128.44 | 129.17 | 51,669 | -0.38(-0.29%) |
Dec 24, 2013 | 129.03 | 129.93 | 128.25 | 129.54 | 58,974 | +1.14(+0.89%) |
Dec 23, 2013 | 128.65 | 129.26 | 127.85 | 128.41 | 113,423 | -0.80(-0.62%) |
Dec 20, 2013 | 127.41 | 129.74 | 127.41 | 129.21 | 316,936 | +1.33(+1.04%) |
Dec 19, 2013 | 127.86 | 128.37 | 126.98 | 127.88 | 152,364 | -2.16(-1.66%) |
Dec 18, 2013 | 128.36 | 130.49 | 127.26 | 130.04 | 172,992 | +2.25(+1.76%) |
Dec 17, 2013 | 128.10 | 128.48 | 127.44 | 127.79 | 291,720 | -4.65(-3.51%) |
Dec 16, 2013 | 133.00 | 133.90 | 132.24 | 132.44 | 250,913 | -3.36(-2.47%) |
Dec 13, 2013 | 135.77 | 135.96 | 134.66 | 135.79 | 114,965 | -0.16(-0.12%) |
Dec 12, 2013 | 136.64 | 136.73 | 135.43 | 135.96 | 104,092 | -0.52(-0.38%) |
Dec 11, 2013 | 140.19 | 140.19 | 136.19 | 136.47 | 369,393 | -4.84(-3.43%) |
Dec 10, 2013 | 140.44 | 141.45 | 140.34 | 141.31 | 111,116 | +1.53(+1.09%) |
Dec 09, 2013 | 140.40 | 140.40 | 139.12 | 139.78 | 124,391 | -1.58(-1.12%) |
Dec 06, 2013 | 140.57 | 142.17 | 140.29 | 141.36 | 169,172 | +1.07(+0.76%) |
Dec 05, 2013 | 141.54 | 141.54 | 139.95 | 140.29 | 143,842 | -1.27(-0.90%) |
Dec 04, 2013 | 140.99 | 142.60 | 140.42 | 141.56 | 97,953 | -0.86(-0.60%) |
Dec 03, 2013 | 142.57 | 143.03 | 141.57 | 142.42 | 135,903 | +0.24(+0.17%) |
Dec 02, 2013 | 142.80 | 143.71 | 142.00 | 142.19 | 183,754 | -0.61(-0.43%) |
Nov 29, 2013 | 142.53 | 143.01 | 141.73 | 142.80 | 48,993 | +1.67(+1.18%) |
Nov 27, 2013 | 140.53 | 141.54 | 140.01 | 141.13 | 81,938 | +0.42(+0.30%) |
Nov 26, 2013 | 140.02 | 141.11 | 139.76 | 140.71 | 61,516 | +1.00(+0.71%) |
Nov 25, 2013 | 141.40 | 141.97 | 139.49 | 139.72 | 279,789 | -1.60(-1.14%) |
Nov 22, 2013 | 141.58 | 141.63 | 140.59 | 141.32 | 117,290 | -0.31(-0.22%) |
Nov 21, 2013 | 141.08 | 142.18 | 141.08 | 141.63 | 114,184 | +0.70(+0.50%) |
Nov 20, 2013 | 142.09 | 142.84 | 140.42 | 140.93 | 117,485 | -2.60(-1.81%) |
Nov 19, 2013 | 144.41 | 144.41 | 142.62 | 143.53 | 269,313 | +0.07(+0.05%) |
Nov 18, 2013 | 142.10 | 144.17 | 141.88 | 143.46 | 253,474 | +3.04(+2.17%) |
Nov 15, 2013 | 138.49 | 141.17 | 138.49 | 140.42 | 284,589 | +4.00(+2.93%) |
Nov 14, 2013 | 134.65 | 136.66 | 134.37 | 136.42 | 225,539 | +1.03(+0.76%) |
Nov 13, 2013 | 133.89 | 135.71 | 132.56 | 135.40 | 183,259 | -0.48(-0.35%) |
Nov 12, 2013 | 137.41 | 137.41 | 135.32 | 135.88 | 90,696 | -2.70(-1.95%) |
Nov 11, 2013 | 138.98 | 139.55 | 137.89 | 138.58 | 72,522 | -0.52(-0.37%) |
Nov 08, 2013 | 136.16 | 139.32 | 136.06 | 139.09 | 181,010 | +2.32(+1.70%) |
Nov 07, 2013 | 138.43 | 139.30 | 136.45 | 136.77 | 120,640 | -1.88(-1.35%) |
Nov 06, 2013 | 138.87 | 140.22 | 138.15 | 138.65 | 111,396 | +1.42(+1.03%) |
Nov 05, 2013 | 138.84 | 138.84 | 137.14 | 137.23 | 163,104 | -3.20(-2.28%) |
Nov 04, 2013 | 141.17 | 141.17 | 139.74 | 140.43 | 77,464 | -0.47(-0.33%) |
Nov 01, 2013 | 141.70 | 141.79 | 139.85 | 140.90 | 164,359 | -0.24(-0.17%) |
Oct 31, 2013 | 141.97 | 142.83 | 140.79 | 141.15 | 289,881 | +0.77(+0.55%) |
Oct 30, 2013 | 141.35 | 142.65 | 139.76 | 140.37 | 116,318 | +1.21(+0.87%) |
Oct 29, 2013 | 138.17 | 139.36 | 137.82 | 139.16 | 78,291 | +1.91(+1.39%) |
Oct 28, 2013 | 137.48 | 138.42 | 136.53 | 137.25 | 137,020 | +0.85(+0.62%) |
Oct 25, 2013 | 136.49 | 137.11 | 135.93 | 136.40 | 151,641 | -0.35(-0.25%) |
Oct 24, 2013 | 138.28 | 138.28 | 136.09 | 136.74 | 130,415 | -2.37(-1.70%) |
Oct 23, 2013 | 139.26 | 139.67 | 137.96 | 139.11 | 290,313 | -5.17(-3.58%) |
Oct 22, 2013 | 144.28 | 145.37 | 143.73 | 144.28 | 100,507 | +0.22(+0.15%) |
Oct 21, 2013 | 144.04 | 144.26 | 143.42 | 144.06 | 134,179 | -1.74(-1.19%) |
Oct 18, 2013 | 145.46 | 145.81 | 144.51 | 145.80 | 73,170 | +0.97(+0.67%) |
Oct 17, 2013 | 143.99 | 145.11 | 143.19 | 144.83 | 80,441 | -0.21(-0.14%) |
Oct 16, 2013 | 144.54 | 145.46 | 144.22 | 145.04 | 69,220 | +2.07(+1.45%) |
Oct 15, 2013 | 144.05 | 144.22 | 142.67 | 142.97 | 116,893 | -2.16(-1.48%) |
Oct 14, 2013 | 144.16 | 145.47 | 143.72 | 145.12 | 150,330 | -0.29(-0.20%) |
Oct 11, 2013 | 141.89 | 145.41 | 141.68 | 145.41 | 158,215 | +3.38(+2.38%) |
Oct 10, 2013 | 140.44 | 142.07 | 140.00 | 142.03 | 184,270 | +1.28(+0.91%) |
Oct 09, 2013 | 141.63 | 141.63 | 139.88 | 140.74 | 153,308 | -1.30(-0.92%) |
Oct 08, 2013 | 143.73 | 144.33 | 141.77 | 142.05 | 177,803 | -0.35(-0.25%) |
Oct 07, 2013 | 142.28 | 143.24 | 141.93 | 142.40 | 239,858 | -1.88(-1.31%) |
Oct 04, 2013 | 143.64 | 144.41 | 143.58 | 144.28 | 60,259 | +1.94(+1.36%) |
Oct 03, 2013 | 143.20 | 143.54 | 139.70 | 142.34 | 45,627 | +0.45(+0.32%) |
Oct 02, 2013 | 141.14 | 142.02 | 140.13 | 141.89 | 45,690 | -0.12(-0.08%) |