Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 381.69 | 384.15 | 384.15 | 384.15 | 7,135 | +3.51(+0.92%) |
Dec 30, 2013 | 382.57 | 384.59 | 380.46 | 380.64 | 7,267 | -1.93(-0.51%) |
Dec 27, 2013 | 380.29 | 383.27 | 379.93 | 382.57 | 5,142 | +3.07(+0.81%) |
Dec 26, 2013 | 381.25 | 381.77 | 378.70 | 379.50 | 7,609 | +0.18(+0.05%) |
Dec 24, 2013 | 374.13 | 380.26 | 374.13 | 379.32 | 8,884 | +5.18(+1.39%) |
Dec 23, 2013 | 376.68 | 377.30 | 373.64 | 374.13 | 2,988 | -0.53(-0.14%) |
Dec 20, 2013 | 371.24 | 375.10 | 371.24 | 374.66 | 4,620 | +3.73(+1.01%) |
Dec 19, 2013 | 372.07 | 372.95 | 369.18 | 370.93 | 7,495 | -2.28(-0.61%) |
Dec 18, 2013 | 372.25 | 373.56 | 367.16 | 373.21 | 12,761 | +1.49(+0.40%) |
Dec 17, 2013 | 374.35 | 374.35 | 369.70 | 371.72 | 7,317 | -2.02(-0.54%) |
Dec 16, 2013 | 370.06 | 374.44 | 370.06 | 373.74 | 9,360 | +5.44(+1.48%) |
Dec 13, 2013 | 369.09 | 369.62 | 365.67 | 368.30 | 6,153 | -0.44(-0.12%) |
Dec 12, 2013 | 366.55 | 370.79 | 366.55 | 368.74 | 3,934 | +1.93(+0.53%) |
Dec 11, 2013 | 372.51 | 372.51 | 366.02 | 366.81 | 4,807 | -5.18(-1.39%) |
Dec 10, 2013 | 375.85 | 377.25 | 371.81 | 371.99 | 9,097 | -3.42(-0.91%) |
Dec 09, 2013 | 376.29 | 377.25 | 372.69 | 375.41 | 7,833 | -0.44(-0.12%) |
Dec 06, 2013 | 379.53 | 381.37 | 375.23 | 375.85 | 5,347 | -1.23(-0.33%) |
Dec 05, 2013 | 379.79 | 379.79 | 375.76 | 377.07 | 8,211 | -1.93(-0.51%) |
Dec 04, 2013 | 376.46 | 379.57 | 373.61 | 379.00 | 6,515 | +1.49(+0.39%) |
Dec 03, 2013 | 375.06 | 380.67 | 375.67 | 377.51 | 11,466 | +0.61(+0.16%) |
Dec 02, 2013 | 376.37 | 379.30 | 373.04 | 376.90 | 4,563 | -0.44(-0.12%) |
Nov 29, 2013 | 376.63 | 380.93 | 374.27 | 377.34 | 3,061 | +1.58(+0.42%) |
Nov 27, 2013 | 378.13 | 378.92 | 374.27 | 375.76 | 3,476 | -3.29(-0.87%) |
Nov 26, 2013 | 376.55 | 379.18 | 374.79 | 379.05 | 2,801 | +1.97(+0.52%) |
Nov 25, 2013 | 386.20 | 386.20 | 376.46 | 377.07 | 7,777 | -10.00(-2.58%) |
Nov 22, 2013 | 388.22 | 388.48 | 385.06 | 387.08 | 5,883 | -1.23(-0.32%) |
Nov 21, 2013 | 387.95 | 388.92 | 385.76 | 388.30 | 5,556 | +2.72(+0.71%) |
Nov 20, 2013 | 386.81 | 388.48 | 384.68 | 385.58 | 3,475 | -0.20(-0.05%) |
Nov 19, 2013 | 389.97 | 390.23 | 384.58 | 385.78 | 6,499 | -4.45(-1.14%) |
Nov 18, 2013 | 401.11 | 401.11 | 388.74 | 390.23 | 3,905 | -8.16(-2.05%) |
Nov 15, 2013 | 399.18 | 399.62 | 396.02 | 398.39 | 1,874 | +1.58(+0.40%) |
Nov 14, 2013 | 394.27 | 396.81 | 393.22 | 396.81 | 4,142 | +6.32(+1.62%) |
Nov 12, 2013 | 394.62 | 394.62 | 388.41 | 390.50 | 4,720 | -6.05(-1.53%) |
Nov 11, 2013 | 393.39 | 397.60 | 392.87 | 396.55 | 9,986 | +3.51(+0.89%) |
Nov 08, 2013 | 383.48 | 393.39 | 383.48 | 393.04 | 5,998 | +9.30(+2.42%) |
Nov 07, 2013 | 391.11 | 391.29 | 382.99 | 383.74 | 3,904 | -6.49(-1.66%) |
Nov 06, 2013 | 390.58 | 395.24 | 388.04 | 390.23 | 2,838 | +1.49(+0.38%) |
Nov 05, 2013 | 389.27 | 390.55 | 387.02 | 388.74 | 2,798 | -2.72(-0.69%) |
Nov 04, 2013 | 386.99 | 391.46 | 386.64 | 391.46 | 2,263 | +6.32(+1.64%) |
Nov 01, 2013 | 388.65 | 388.65 | 381.64 | 385.15 | 6,320 | -2.72(-0.70%) |
Oct 31, 2013 | 387.43 | 391.90 | 385.67 | 387.87 | 5,107 | +0.97(+0.25%) |
Oct 30, 2013 | 389.53 | 391.99 | 385.50 | 386.90 | 11,361 | -3.16(-0.81%) |
Oct 29, 2013 | 384.62 | 390.06 | 384.62 | 390.06 | 4,931 | +6.05(+1.58%) |
Oct 28, 2013 | 381.81 | 384.62 | 381.72 | 384.00 | 6,916 | +1.75(+0.46%) |
Oct 25, 2013 | 381.81 | 382.95 | 380.12 | 382.25 | 4,421 | +2.02(+0.53%) |
Oct 24, 2013 | 381.11 | 381.15 | 378.08 | 380.23 | 6,422 | -1.93(-0.51%) |
Oct 23, 2013 | 387.95 | 387.95 | 379.97 | 382.16 | 5,447 | -7.98(-2.05%) |
Oct 22, 2013 | 389.97 | 393.57 | 389.01 | 390.15 | 8,480 | +2.02(+0.52%) |
Oct 21, 2013 | 389.88 | 392.61 | 387.51 | 388.13 | 5,864 | -3.16(-0.81%) |
Oct 18, 2013 | 387.95 | 391.46 | 387.95 | 391.29 | 7,558 | +7.46(+1.94%) |
Oct 17, 2013 | 381.20 | 384.05 | 380.93 | 383.83 | 5,020 | +2.28(+0.60%) |
Oct 16, 2013 | 379.53 | 382.07 | 378.74 | 381.55 | 19,124 | +3.95(+1.05%) |
Oct 15, 2013 | 380.76 | 380.76 | 376.63 | 377.60 | 8,391 | -3.86(-1.01%) |
Oct 14, 2013 | 376.11 | 381.46 | 375.14 | 381.46 | 2,624 | +2.72(+0.72%) |
Oct 11, 2013 | 373.30 | 379.00 | 372.42 | 378.74 | 2,202 | +4.04(+1.08%) |
Oct 10, 2013 | 368.83 | 375.12 | 368.83 | 374.70 | 32,580 | +9.30(+2.54%) |
Oct 09, 2013 | 368.65 | 368.65 | 363.65 | 365.41 | 7,993 | -2.98(-0.81%) |
Oct 08, 2013 | 373.48 | 374.88 | 368.21 | 368.39 | 5,011 | -4.47(-1.20%) |
Oct 07, 2013 | 373.74 | 375.32 | 372.07 | 372.86 | 1,791 | -3.95(-1.05%) |
Oct 04, 2013 | 372.77 | 378.48 | 371.46 | 376.81 | 9,951 | +4.30(+1.15%) |
Oct 03, 2013 | 373.74 | 373.92 | 369.44 | 372.51 | 2,603 | -2.11(-0.56%) |
Oct 02, 2013 | 371.81 | 374.75 | 369.70 | 374.62 | 1,216 | +1.40(+0.38%) |