Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 132.83 | 134.10 | 134.10 | 134.10 | 443,856 | +1.31(+0.99%) |
Dec 30, 2013 | 132.49 | 133.19 | 131.66 | 132.79 | 354,493 | +0.19(+0.14%) |
Dec 27, 2013 | 132.89 | 133.62 | 132.17 | 132.60 | 325,544 | -0.46(-0.35%) |
Dec 26, 2013 | 132.53 | 134.40 | 132.13 | 133.07 | 355,523 | +0.52(+0.39%) |
Dec 24, 2013 | 132.56 | 133.05 | 131.62 | 132.54 | 212,504 | +0.05(+0.04%) |
Dec 23, 2013 | 130.14 | 132.82 | 130.14 | 132.50 | 821,809 | +3.46(+2.68%) |
Dec 20, 2013 | 129.81 | 129.93 | 128.91 | 129.03 | 1,046,236 | -0.10(-0.08%) |
Dec 19, 2013 | 130.66 | 132.75 | 129.06 | 129.13 | 1,085,850 | -1.63(-1.24%) |
Dec 18, 2013 | 129.22 | 130.87 | 128.17 | 130.76 | 844,600 | +1.20(+0.93%) |
Dec 17, 2013 | 128.96 | 130.44 | 128.55 | 129.56 | 1,020,341 | +0.92(+0.71%) |
Dec 16, 2013 | 128.64 | 129.57 | 127.99 | 128.64 | 1,151,583 | +1.40(+1.10%) |
Dec 13, 2013 | 126.58 | 127.35 | 125.18 | 127.24 | 753,654 | +1.05(+0.83%) |
Dec 12, 2013 | 128.02 | 128.32 | 126.13 | 126.20 | 1,260,716 | -2.65(-2.06%) |
Dec 11, 2013 | 130.29 | 132.02 | 128.57 | 128.85 | 1,260,306 | -1.16(-0.89%) |
Dec 10, 2013 | 124.35 | 132.44 | 123.95 | 130.01 | 2,711,712 | +4.38(+3.48%) |
Dec 09, 2013 | 128.38 | 128.86 | 125.49 | 125.63 | 1,840,616 | -2.64(-2.06%) |
Dec 06, 2013 | 130.70 | 130.85 | 127.61 | 128.28 | 1,088,255 | -0.64(-0.50%) |
Dec 05, 2013 | 127.95 | 129.74 | 127.95 | 128.92 | 597,167 | -1.33(-1.02%) |
Dec 04, 2013 | 130.14 | 130.99 | 128.63 | 130.25 | 620,013 | +0.19(+0.14%) |
Dec 03, 2013 | 129.68 | 131.47 | 129.35 | 130.06 | 585,863 | -0.08(-0.06%) |
Dec 02, 2013 | 131.79 | 131.88 | 129.41 | 130.14 | 709,050 | -1.89(-1.43%) |
Nov 29, 2013 | 132.81 | 133.28 | 131.27 | 132.03 | 247,047 | -0.91(-0.68%) |
Nov 27, 2013 | 132.49 | 133.52 | 131.70 | 132.94 | 331,523 | +0.34(+0.26%) |
Nov 26, 2013 | 131.32 | 133.35 | 131.12 | 132.59 | 701,736 | +1.67(+1.27%) |
Nov 25, 2013 | 130.66 | 131.85 | 130.09 | 130.93 | 728,521 | +0.78(+0.60%) |
Nov 22, 2013 | 129.78 | 131.12 | 129.32 | 130.15 | 705,766 | +0.73(+0.56%) |
Nov 21, 2013 | 129.47 | 129.75 | 128.98 | 129.42 | 398,678 | +0.55(+0.43%) |
Nov 20, 2013 | 130.98 | 130.98 | 128.27 | 128.87 | 519,484 | -0.99(-0.76%) |
Nov 19, 2013 | 129.84 | 131.18 | 129.40 | 129.85 | 324,943 | -0.31(-0.24%) |
Nov 18, 2013 | 131.69 | 132.26 | 129.62 | 130.17 | 591,837 | -0.97(-0.74%) |
Nov 15, 2013 | 131.58 | 131.86 | 130.04 | 131.14 | 495,505 | -0.37(-0.28%) |
Nov 14, 2013 | 130.83 | 131.91 | 129.58 | 131.51 | 678,499 | +6.15(+4.91%) |
Nov 12, 2013 | 125.17 | 125.62 | 123.95 | 125.36 | 472,612 | +0.38(+0.30%) |
Nov 11, 2013 | 124.11 | 125.28 | 123.70 | 124.99 | 386,134 | +1.22(+0.99%) |
Nov 08, 2013 | 122.67 | 123.84 | 122.62 | 123.77 | 379,088 | +0.92(+0.75%) |
Nov 07, 2013 | 125.12 | 125.46 | 122.66 | 122.85 | 499,202 | -1.41(-1.13%) |
Nov 06, 2013 | 124.13 | 124.72 | 123.11 | 124.26 | 616,071 | +1.21(+0.98%) |
Nov 05, 2013 | 123.74 | 123.83 | 122.89 | 123.05 | 499,234 | -0.83(-0.67%) |
Nov 04, 2013 | 123.43 | 124.26 | 123.16 | 123.87 | 404,137 | +1.13(+0.92%) |
Nov 01, 2013 | 123.05 | 123.90 | 122.25 | 122.74 | 518,528 | -0.04(-0.03%) |
Oct 31, 2013 | 122.61 | 123.57 | 121.75 | 122.78 | 648,032 | -0.18(-0.14%) |
Oct 30, 2013 | 121.88 | 125.33 | 121.63 | 122.96 | 1,132,842 | +1.50(+1.23%) |
Oct 29, 2013 | 119.67 | 121.57 | 119.06 | 121.46 | 864,641 | +2.31(+1.94%) |
Oct 28, 2013 | 116.85 | 119.97 | 116.62 | 119.15 | 834,392 | +2.31(+1.97%) |
Oct 25, 2013 | 117.81 | 118.15 | 116.69 | 116.85 | 877,584 | -0.49(-0.42%) |
Oct 24, 2013 | 119.62 | 120.63 | 117.19 | 117.34 | 1,297,675 | -2.28(-1.90%) |
Oct 23, 2013 | 120.75 | 121.20 | 119.28 | 119.62 | 826,533 | -1.57(-1.29%) |
Oct 22, 2013 | 121.32 | 122.83 | 120.75 | 121.18 | 983,544 | -0.20(-0.16%) |
Oct 21, 2013 | 120.91 | 121.42 | 120.22 | 121.38 | 1,015,593 | +0.72(+0.60%) |
Oct 18, 2013 | 119.31 | 120.79 | 118.93 | 120.66 | 825,611 | +2.19(+1.85%) |
Oct 17, 2013 | 118.38 | 119.46 | 118.18 | 118.47 | 487,415 | -0.63(-0.53%) |
Oct 16, 2013 | 117.81 | 120.59 | 117.61 | 119.10 | 1,020,567 | +1.68(+1.44%) |
Oct 15, 2013 | 117.20 | 117.69 | 115.75 | 117.42 | 879,528 | +0.09(+0.08%) |
Oct 14, 2013 | 117.03 | 117.52 | 115.89 | 117.33 | 424,944 | +0.12(+0.10%) |
Oct 11, 2013 | 117.87 | 118.27 | 116.51 | 117.21 | 525,042 | -0.95(-0.80%) |
Oct 10, 2013 | 117.66 | 118.33 | 117.06 | 118.16 | 663,472 | +1.88(+1.62%) |
Oct 09, 2013 | 116.01 | 116.83 | 113.97 | 116.27 | 983,458 | +0.28(+0.24%) |
Oct 08, 2013 | 119.83 | 120.10 | 115.91 | 116.00 | 1,283,403 | -3.98(-3.32%) |
Oct 07, 2013 | 121.29 | 121.38 | 119.77 | 119.98 | 902,105 | -2.19(-1.79%) |
Oct 04, 2013 | 120.93 | 122.47 | 119.59 | 122.17 | 1,490,855 | +1.24(+1.03%) |
Oct 03, 2013 | 119.45 | 123.98 | 118.48 | 120.93 | 3,046,651 | +5.07(+4.37%) |
Oct 02, 2013 | 113.52 | 115.94 | 112.87 | 115.86 | 1,446,403 | +2.31(+2.03%) |