Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 125.97 | 126.64 | 126.64 | 126.64 | 1,251,775 | +0.63(+0.50%) |
Dec 30, 2013 | 126.38 | 126.73 | 125.83 | 126.00 | 1,009,521 | -0.33(-0.26%) |
Dec 27, 2013 | 126.20 | 126.72 | 125.73 | 126.34 | 1,048,497 | +0.11(+0.09%) |
Dec 26, 2013 | 125.65 | 126.42 | 125.37 | 126.22 | 1,414,897 | +1.14(+0.92%) |
Dec 24, 2013 | 125.29 | 125.41 | 124.32 | 125.08 | 852,158 | -0.17(-0.13%) |
Dec 23, 2013 | 126.23 | 126.35 | 124.74 | 125.25 | 1,658,687 | -0.46(-0.36%) |
Dec 20, 2013 | 122.88 | 126.60 | 122.64 | 125.70 | 3,803,417 | +2.66(+2.16%) |
Dec 19, 2013 | 122.97 | 123.33 | 121.34 | 123.04 | 3,052,470 | -0.03(-0.02%) |
Dec 18, 2013 | 121.64 | 123.53 | 120.99 | 123.07 | 5,477,879 | +0.55(+0.45%) |
Dec 17, 2013 | 123.14 | 123.47 | 122.00 | 122.52 | 3,041,652 | -0.67(-0.54%) |
Dec 16, 2013 | 122.95 | 124.17 | 122.33 | 123.18 | 4,030,094 | +1.72(+1.41%) |
Dec 13, 2013 | 121.56 | 122.33 | 120.68 | 121.47 | 2,933,314 | +1.37(+1.14%) |
Dec 12, 2013 | 120.29 | 121.14 | 120.03 | 120.09 | 2,038,159 | -0.15(-0.12%) |
Dec 11, 2013 | 122.03 | 122.44 | 120.10 | 120.24 | 1,641,862 | -1.74(-1.43%) |
Dec 10, 2013 | 122.83 | 123.47 | 121.75 | 121.99 | 1,746,893 | -1.03(-0.84%) |
Dec 09, 2013 | 123.03 | 123.18 | 122.40 | 123.02 | 1,533,479 | +0.37(+0.30%) |
Dec 06, 2013 | 123.17 | 123.33 | 122.36 | 122.65 | 1,383,315 | +1.03(+0.85%) |
Dec 05, 2013 | 121.34 | 122.89 | 121.13 | 121.62 | 1,318,814 | -0.43(-0.35%) |
Dec 04, 2013 | 121.12 | 123.18 | 120.38 | 122.05 | 1,350,060 | +0.59(+0.49%) |
Dec 03, 2013 | 122.71 | 123.37 | 121.14 | 121.46 | 2,189,255 | -1.91(-1.55%) |
Dec 02, 2013 | 122.44 | 124.03 | 122.07 | 123.37 | 2,220,055 | +1.33(+1.09%) |
Nov 29, 2013 | 123.58 | 123.67 | 121.87 | 122.04 | 833,160 | -1.02(-0.83%) |
Nov 27, 2013 | 122.04 | 123.43 | 121.88 | 123.06 | 1,544,216 | +1.80(+1.49%) |
Nov 26, 2013 | 120.81 | 121.97 | 120.55 | 121.26 | 1,694,751 | +0.52(+0.43%) |
Nov 25, 2013 | 121.26 | 121.41 | 120.29 | 120.74 | 1,403,029 | +0.13(+0.11%) |
Nov 22, 2013 | 121.51 | 121.82 | 119.61 | 120.61 | 1,909,765 | -1.15(-0.95%) |
Nov 21, 2013 | 119.07 | 122.18 | 119.01 | 121.76 | 3,319,299 | +3.34(+2.82%) |
Nov 20, 2013 | 118.21 | 119.44 | 118.07 | 118.42 | 1,950,300 | +0.51(+0.43%) |
Nov 19, 2013 | 120.69 | 120.83 | 117.84 | 117.90 | 3,364,144 | -2.76(-2.29%) |
Nov 18, 2013 | 121.94 | 122.98 | 120.36 | 120.67 | 3,370,561 | -1.33(-1.09%) |
Nov 15, 2013 | 121.83 | 123.13 | 121.33 | 122.00 | 4,142,507 | +1.94(+1.62%) |
Nov 14, 2013 | 119.14 | 120.10 | 118.82 | 120.05 | 3,550,118 | +1.01(+0.85%) |
Nov 13, 2013 | 118.01 | 119.57 | 117.31 | 119.04 | 3,916,953 | +0.58(+0.49%) |
Nov 12, 2013 | 115.97 | 119.75 | 115.10 | 118.46 | 5,442,186 | +1.86(+1.59%) |
Nov 11, 2013 | 116.13 | 117.17 | 115.79 | 116.60 | 2,051,455 | -0.04(-0.04%) |
Nov 08, 2013 | 114.64 | 116.79 | 114.63 | 116.65 | 3,042,186 | +1.78(+1.55%) |
Nov 07, 2013 | 117.07 | 117.33 | 114.61 | 114.87 | 3,232,735 | -1.95(-1.67%) |
Nov 06, 2013 | 120.38 | 120.53 | 116.07 | 116.82 | 6,189,459 | -3.05(-2.54%) |
Nov 05, 2013 | 118.23 | 120.45 | 117.72 | 119.87 | 3,032,738 | +0.98(+0.82%) |
Nov 04, 2013 | 118.48 | 119.72 | 117.98 | 118.89 | 2,812,270 | +0.41(+0.35%) |
Nov 01, 2013 | 115.94 | 118.56 | 115.78 | 118.48 | 4,237,566 | +3.21(+2.79%) |
Oct 31, 2013 | 116.16 | 116.64 | 114.22 | 115.27 | 3,884,014 | -1.59(-1.36%) |
Oct 30, 2013 | 117.07 | 117.76 | 116.25 | 116.86 | 2,616,300 | -0.29(-0.25%) |
Oct 29, 2013 | 117.28 | 117.37 | 116.14 | 117.15 | 2,076,050 | +0.54(+0.46%) |
Oct 28, 2013 | 115.63 | 117.59 | 115.47 | 116.61 | 3,522,731 | +0.41(+0.36%) |
Oct 25, 2013 | 116.11 | 116.63 | 115.41 | 116.20 | 2,800,991 | +0.43(+0.37%) |
Oct 24, 2013 | 114.81 | 116.14 | 114.44 | 115.77 | 2,613,275 | +1.54(+1.35%) |
Oct 23, 2013 | 113.22 | 114.47 | 112.85 | 114.23 | 3,011,666 | +0.12(+0.10%) |
Oct 22, 2013 | 113.39 | 116.41 | 113.38 | 114.11 | 5,446,420 | +2.01(+1.79%) |
Oct 21, 2013 | 111.06 | 112.51 | 110.80 | 112.11 | 2,531,825 | +0.85(+0.77%) |
Oct 18, 2013 | 110.22 | 111.42 | 109.73 | 111.25 | 2,300,253 | +1.10(+1.00%) |
Oct 17, 2013 | 107.33 | 110.22 | 106.97 | 110.15 | 4,937,965 | +1.70(+1.57%) |
Oct 16, 2013 | 105.47 | 109.41 | 105.32 | 108.45 | 4,675,125 | +2.80(+2.65%) |
Oct 15, 2013 | 102.87 | 107.79 | 102.81 | 105.66 | 7,041,238 | +4.14(+4.08%) |
Oct 14, 2013 | 101.44 | 101.61 | 100.60 | 101.51 | 1,022,626 | -0.44(-0.43%) |
Oct 11, 2013 | 100.71 | 101.97 | 100.32 | 101.95 | 1,183,577 | +0.71(+0.70%) |
Oct 10, 2013 | 100.22 | 101.28 | 99.62 | 101.24 | 1,417,100 | +2.18(+2.20%) |
Oct 09, 2013 | 98.84 | 99.55 | 97.89 | 99.06 | 1,725,899 | +0.44(+0.45%) |
Oct 08, 2013 | 99.94 | 100.31 | 98.51 | 98.62 | 1,323,135 | -1.42(-1.42%) |
Oct 07, 2013 | 100.09 | 100.62 | 99.09 | 100.03 | 1,435,611 | -0.91(-0.91%) |
Oct 04, 2013 | 99.81 | 101.17 | 99.45 | 100.95 | 1,299,091 | +1.04(+1.04%) |
Oct 03, 2013 | 101.07 | 101.34 | 98.37 | 99.91 | 2,458,100 | -1.52(-1.50%) |
Oct 02, 2013 | 100.76 | 101.50 | 100.24 | 101.43 | 1,357,560 | +0.02(+0.02%) |