Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 281.65 | 281.65 | 281.65 | 0 | +0.25(+0.09%) | |
Dec 30, 2013 | 279.80 | 281.40 | 279.80 | 281.40 | 9,990 | +0.60(+0.21%) |
Dec 27, 2013 | 280.28 | 280.80 | 279.26 | 280.80 | 1,209 | +6.80(+2.48%) |
Dec 26, 2013 | 276.00 | 276.50 | 274.00 | 274.00 | 1,265 | -0.96(-0.35%) |
Dec 24, 2013 | 274.05 | 274.96 | 274.05 | 274.96 | 1,003 | +1.06(+0.39%) |
Dec 23, 2013 | 273.43 | 273.90 | 273.05 | 273.90 | 140,582 | +0.95(+0.35%) |
Dec 20, 2013 | 270.45 | 272.95 | 270.40 | 272.95 | 0 | +2.59(+0.96%) |
Dec 19, 2013 | 271.94 | 271.94 | 269.55 | 270.36 | 40,271 | +2.86(+1.07%) |
Dec 18, 2013 | 266.81 | 267.50 | 265.70 | 267.50 | 15,729 | +2.30(+0.87%) |
Dec 17, 2013 | 264.30 | 265.20 | 263.01 | 265.20 | 236 | +0.26(+0.10%) |
Dec 16, 2013 | 266.20 | 266.64 | 264.87 | 264.94 | 674 | +1.77(+0.67%) |
Dec 13, 2013 | 263.37 | 264.91 | 263.17 | 263.17 | 0 | -2.08(-0.78%) |
Dec 12, 2013 | 267.00 | 267.00 | 265.25 | 265.25 | 476 | -5.20(-1.92%) |
Dec 11, 2013 | 270.50 | 271.93 | 270.05 | 270.45 | 2,675 | +1.90(+0.71%) |
Dec 10, 2013 | 269.34 | 271.82 | 268.55 | 268.55 | 457 | -4.95(-1.81%) |
Dec 09, 2013 | 273.77 | 273.77 | 271.92 | 273.50 | 338 | -2.86(-1.03%) |
Dec 06, 2013 | 276.36 | 276.36 | 276.36 | 276.36 | 100 | +2.40(+0.87%) |
Dec 05, 2013 | 271.30 | 273.96 | 271.30 | 273.96 | 545 | +5.46(+2.03%) |
Dec 04, 2013 | 269.32 | 271.64 | 268.25 | 268.50 | 11,334 | -5.81(-2.12%) |
Dec 03, 2013 | 276.94 | 278.11 | 274.31 | 274.31 | 17,543 | -5.51(-1.97%) |
Dec 02, 2013 | 281.33 | 281.33 | 279.82 | 279.82 | 409 | +0.02(+0.01%) |
Nov 29, 2013 | 279.25 | 280.00 | 278.87 | 279.80 | 444 | +2.34(+0.84%) |
Nov 27, 2013 | 279.30 | 280.39 | 277.46 | 277.46 | 899 | -0.19(-0.07%) |
Nov 26, 2013 | 279.42 | 279.35 | 277.65 | 277.65 | 279 | +0.05(+0.02%) |
Nov 25, 2013 | 279.00 | 279.00 | 277.55 | 277.60 | 469 | -2.45(-0.87%) |
Nov 22, 2013 | 280.02 | 280.05 | 279.76 | 280.05 | 259 | +1.80(+0.65%) |
Nov 21, 2013 | 278.94 | 278.94 | 277.30 | 278.25 | 468 | +3.05(+1.11%) |
Nov 20, 2013 | 278.40 | 279.49 | 275.20 | 275.20 | 1,275 | -3.17(-1.14%) |
Nov 19, 2013 | 279.50 | 279.60 | 278.37 | 278.37 | 162 | -1.55(-0.55%) |
Nov 18, 2013 | 282.51 | 282.51 | 279.92 | 279.92 | 1,074 | +1.32(+0.47%) |
Nov 15, 2013 | 279.00 | 279.71 | 277.75 | 278.60 | 728 | +1.80(+0.65%) |
Nov 14, 2013 | 275.92 | 278.05 | 275.92 | 276.80 | 205 | +2.28(+0.83%) |
Nov 13, 2013 | 274.20 | 276.00 | 274.20 | 274.52 | 1,072 | -1.08(-0.39%) |
Nov 12, 2013 | 275.65 | 276.72 | 274.32 | 275.60 | 313 | +0.85(+0.31%) |
Nov 11, 2013 | 274.20 | 275.20 | 273.45 | 274.75 | 801 | +1.68(+0.62%) |
Nov 08, 2013 | 271.79 | 273.07 | 271.79 | 273.07 | 303 | +1.42(+0.52%) |
Nov 07, 2013 | 276.92 | 276.92 | 271.65 | 271.65 | 395 | -4.67(-1.69%) |
Nov 06, 2013 | 276.32 | 276.32 | 276.32 | 276.32 | 18 | +0.54(+0.20%) |
Nov 05, 2013 | 274.84 | 277.10 | 274.40 | 275.78 | 21,291 | -3.10(-1.11%) |
Nov 04, 2013 | 277.60 | 278.88 | 277.60 | 278.88 | 36,612 | +1.70(+0.61%) |
Nov 01, 2013 | 277.14 | 277.18 | 277.02 | 277.18 | 307 | -0.07(-0.03%) |
Oct 31, 2013 | 277.17 | 278.49 | 276.28 | 277.25 | 768 | -0.71(-0.26%) |
Oct 30, 2013 | 278.80 | 278.80 | 277.96 | 277.96 | 101 | -0.54(-0.19%) |
Oct 29, 2013 | 279.37 | 279.29 | 278.18 | 278.50 | 567 | -0.55(-0.20%) |
Oct 28, 2013 | 277.55 | 279.10 | 277.55 | 279.05 | 374 | +1.13(+0.41%) |
Oct 24, 2013 | 277.92 | 277.92 | 277.92 | 277.92 | 0 | +1.00(+0.36%) |
Oct 23, 2013 | 276.78 | 278.93 | 276.23 | 276.92 | 50,975 | +1.32(+0.48%) |
Oct 22, 2013 | 275.00 | 276.23 | 274.65 | 275.60 | 9,153 | +6.33(+2.35%) |
Oct 21, 2013 | 268.70 | 270.31 | 268.70 | 269.27 | 5,161 | -0.58(-0.21%) |
Oct 18, 2013 | 269.39 | 269.85 | 268.65 | 269.85 | 650 | -0.15(-0.06%) |
Oct 17, 2013 | 270.70 | 272.36 | 270.00 | 270.00 | 412 | +1.05(+0.39%) |
Oct 16, 2013 | 266.59 | 269.78 | 266.59 | 268.95 | 208 | +4.25(+1.61%) |
Oct 15, 2013 | 266.42 | 266.42 | 264.70 | 264.70 | 2,680 | +0.40(+0.15%) |
Oct 14, 2013 | 263.59 | 264.30 | 263.59 | 264.30 | 1,437 | +2.00(+0.76%) |
Oct 11, 2013 | 262.30 | 262.30 | 262.30 | 262.30 | 40 | +3.04(+1.17%) |
Oct 10, 2013 | 257.89 | 259.26 | 257.75 | 259.26 | 178 | +4.01(+1.57%) |
Oct 09, 2013 | 254.93 | 255.46 | 254.48 | 255.25 | 1,335 | -6.35(-2.43%) |
Oct 08, 2013 | 262.64 | 262.64 | 259.49 | 261.60 | 547 | -0.81(-0.31%) |
Oct 07, 2013 | 261.60 | 262.43 | 261.60 | 262.41 | 86 | -2.09(-0.79%) |
Oct 04, 2013 | 264.50 | 264.50 | 264.50 | 264.50 | 50 | -2.90(-1.08%) |
Oct 03, 2013 | 267.60 | 267.60 | 267.40 | 267.40 | 43 | +0.18(+0.07%) |
Oct 02, 2013 | 268.90 | 268.90 | 263.79 | 267.22 | 781 | -3.16(-1.17%) |