Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 244.61 | 243.88 | 243.88 | 243.88 | 422,516 | +0.30(+0.12%) |
Dec 30, 2013 | 243.74 | 244.28 | 241.85 | 243.58 | 439,929 | -0.23(-0.09%) |
Dec 27, 2013 | 243.52 | 245.82 | 242.14 | 243.81 | 368,955 | +0.76(+0.31%) |
Dec 26, 2013 | 248.91 | 248.91 | 241.24 | 243.05 | 441,854 | -0.62(-0.26%) |
Dec 24, 2013 | 242.95 | 244.12 | 241.94 | 243.67 | 244,075 | +0.60(+0.25%) |
Dec 23, 2013 | 245.49 | 245.49 | 242.27 | 243.07 | 598,003 | +0.83(+0.34%) |
Dec 20, 2013 | 238.75 | 244.40 | 237.66 | 242.24 | 1,636,013 | +4.59(+1.93%) |
Dec 19, 2013 | 238.62 | 238.88 | 235.90 | 237.65 | 909,739 | -1.00(-0.42%) |
Dec 18, 2013 | 232.57 | 238.78 | 229.55 | 238.65 | 1,246,032 | +5.44(+2.33%) |
Dec 17, 2013 | 234.66 | 235.66 | 232.83 | 233.21 | 1,050,329 | -1.64(-0.70%) |
Dec 16, 2013 | 229.25 | 235.00 | 229.25 | 234.85 | 1,212,358 | +5.36(+2.34%) |
Dec 13, 2013 | 226.06 | 230.46 | 226.06 | 229.49 | 794,613 | +4.65(+2.07%) |
Dec 12, 2013 | 225.28 | 227.61 | 224.77 | 224.84 | 930,859 | -0.42(-0.19%) |
Dec 11, 2013 | 231.11 | 231.79 | 225.06 | 225.27 | 873,712 | -5.46(-2.36%) |
Dec 10, 2013 | 232.50 | 233.21 | 230.07 | 230.72 | 627,617 | -2.55(-1.09%) |
Dec 09, 2013 | 232.69 | 234.99 | 231.54 | 233.28 | 487,602 | +0.68(+0.29%) |
Dec 06, 2013 | 230.86 | 232.79 | 230.57 | 232.60 | 643,699 | +4.84(+2.13%) |
Dec 05, 2013 | 227.84 | 228.60 | 226.12 | 227.76 | 683,020 | -1.47(-0.64%) |
Dec 04, 2013 | 228.90 | 231.55 | 225.03 | 229.23 | 605,230 | -0.73(-0.32%) |
Dec 03, 2013 | 233.35 | 235.04 | 228.41 | 229.96 | 843,335 | -5.08(-2.16%) |
Dec 02, 2013 | 233.11 | 238.28 | 233.11 | 235.04 | 634,980 | +1.73(+0.74%) |
Nov 29, 2013 | 238.78 | 238.78 | 233.04 | 233.31 | 300,613 | -2.44(-1.04%) |
Nov 27, 2013 | 233.11 | 235.95 | 232.67 | 235.75 | 549,908 | +3.19(+1.37%) |
Nov 26, 2013 | 229.22 | 234.32 | 229.22 | 232.56 | 879,557 | +1.40(+0.60%) |
Nov 25, 2013 | 233.40 | 233.76 | 230.85 | 231.16 | 396,940 | -1.64(-0.70%) |
Nov 22, 2013 | 232.97 | 232.97 | 230.63 | 232.81 | 802,605 | +0.25(+0.11%) |
Nov 21, 2013 | 229.37 | 232.90 | 228.25 | 232.55 | 522,402 | +3.37(+1.47%) |
Nov 20, 2013 | 232.03 | 233.94 | 227.92 | 229.18 | 639,750 | -2.58(-1.11%) |
Nov 19, 2013 | 233.17 | 234.53 | 231.16 | 231.76 | 445,701 | -1.18(-0.51%) |
Nov 18, 2013 | 234.33 | 234.99 | 232.22 | 232.94 | 725,031 | +0.57(+0.25%) |
Nov 15, 2013 | 231.84 | 234.19 | 231.28 | 232.37 | 645,442 | +0.45(+0.20%) |
Nov 14, 2013 | 228.72 | 232.11 | 228.30 | 231.92 | 834,559 | +3.00(+1.31%) |
Nov 13, 2013 | 226.21 | 229.05 | 225.61 | 228.91 | 834,416 | +1.13(+0.49%) |
Nov 12, 2013 | 230.38 | 231.74 | 227.19 | 227.78 | 605,329 | -3.82(-1.65%) |
Nov 11, 2013 | 230.48 | 232.75 | 229.73 | 231.60 | 552,532 | +0.46(+0.20%) |
Nov 08, 2013 | 227.66 | 231.53 | 227.62 | 231.14 | 1,126,267 | +3.76(+1.65%) |
Nov 07, 2013 | 236.43 | 236.43 | 227.27 | 227.38 | 627,458 | -6.38(-2.73%) |
Nov 06, 2013 | 234.52 | 235.30 | 232.31 | 233.76 | 626,687 | +2.42(+1.05%) |
Nov 05, 2013 | 232.81 | 233.19 | 230.30 | 231.34 | 561,397 | -1.25(-0.54%) |
Nov 04, 2013 | 232.78 | 233.51 | 232.23 | 232.59 | 562,333 | -0.13(-0.06%) |
Nov 01, 2013 | 230.63 | 233.12 | 230.04 | 232.72 | 645,027 | +2.18(+0.94%) |
Oct 31, 2013 | 234.81 | 236.96 | 230.48 | 230.54 | 1,150,547 | -4.12(-1.75%) |
Oct 30, 2013 | 236.87 | 238.60 | 234.25 | 234.66 | 798,653 | -2.36(-1.00%) |
Oct 29, 2013 | 236.64 | 237.47 | 235.62 | 237.02 | 552,793 | +0.63(+0.27%) |
Oct 28, 2013 | 236.06 | 237.78 | 234.48 | 236.39 | 661,622 | +0.64(+0.27%) |
Oct 25, 2013 | 235.25 | 236.42 | 234.05 | 235.76 | 4,656,405 | +0.51(+0.22%) |
Oct 24, 2013 | 233.55 | 236.38 | 232.41 | 235.25 | 795,762 | +3.00(+1.29%) |
Oct 23, 2013 | 233.54 | 233.68 | 230.02 | 232.25 | 1,004,750 | -2.44(-1.04%) |
Oct 22, 2013 | 233.26 | 235.75 | 231.75 | 234.69 | 895,705 | +3.59(+1.55%) |
Oct 21, 2013 | 231.21 | 232.72 | 230.29 | 231.10 | 759,099 | -0.09(-0.04%) |
Oct 18, 2013 | 229.51 | 231.79 | 227.31 | 231.20 | 1,053,941 | +2.41(+1.06%) |
Oct 17, 2013 | 222.18 | 229.23 | 220.91 | 228.78 | 1,294,809 | +6.16(+2.77%) |
Oct 16, 2013 | 218.23 | 224.96 | 216.04 | 222.62 | 1,142,454 | +6.28(+2.91%) |
Oct 15, 2013 | 216.97 | 218.34 | 215.47 | 216.34 | 965,730 | +0.00(+0.00%) |
Oct 14, 2013 | 214.13 | 216.63 | 212.68 | 216.34 | 575,974 | +1.36(+0.63%) |
Oct 11, 2013 | 212.50 | 215.50 | 211.46 | 214.97 | 599,413 | +2.48(+1.17%) |
Oct 10, 2013 | 205.58 | 212.86 | 205.58 | 212.49 | 753,938 | +8.01(+3.92%) |
Oct 09, 2013 | 201.64 | 206.38 | 201.60 | 204.48 | 1,185,012 | +3.10(+1.54%) |
Oct 08, 2013 | 205.51 | 206.61 | 201.32 | 201.38 | 835,541 | -3.40(-1.66%) |
Oct 07, 2013 | 206.03 | 207.14 | 204.66 | 204.78 | 511,942 | -3.69(-1.77%) |
Oct 04, 2013 | 207.19 | 208.66 | 206.45 | 208.47 | 439,319 | +1.59(+0.77%) |
Oct 03, 2013 | 206.64 | 208.46 | 204.25 | 206.88 | 749,925 | -0.98(-0.47%) |
Oct 02, 2013 | 206.35 | 207.86 | 204.06 | 207.86 | 767,076 | +0.86(+0.41%) |