Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 163.08 | 163.84 | 163.84 | 163.84 | 867,065 | +0.78(+0.48%) |
Dec 30, 2013 | 160.99 | 163.99 | 160.88 | 163.07 | 2,309,765 | +1.72(+1.07%) |
Dec 27, 2013 | 161.31 | 161.90 | 160.32 | 161.35 | 696,353 | +0.18(+0.11%) |
Dec 26, 2013 | 159.75 | 161.63 | 159.29 | 161.17 | 820,705 | +1.51(+0.95%) |
Dec 24, 2013 | 156.91 | 160.97 | 156.23 | 159.66 | 1,022,374 | +3.46(+2.21%) |
Dec 23, 2013 | 157.47 | 157.47 | 155.24 | 156.20 | 950,292 | -0.17(-0.11%) |
Dec 20, 2013 | 156.93 | 156.98 | 153.45 | 156.37 | 1,819,048 | +0.20(+0.13%) |
Dec 19, 2013 | 156.92 | 158.06 | 154.44 | 156.17 | 1,241,286 | -1.32(-0.84%) |
Dec 18, 2013 | 154.84 | 157.73 | 153.12 | 157.48 | 1,357,660 | +3.53(+2.30%) |
Dec 17, 2013 | 154.58 | 155.24 | 152.57 | 153.95 | 1,256,638 | -0.29(-0.19%) |
Dec 16, 2013 | 154.56 | 156.42 | 152.90 | 154.24 | 1,520,213 | +0.89(+0.58%) |
Dec 13, 2013 | 152.72 | 153.76 | 151.79 | 153.34 | 1,148,155 | +1.92(+1.26%) |
Dec 12, 2013 | 152.57 | 153.89 | 150.57 | 151.43 | 1,514,623 | -1.02(-0.67%) |
Dec 11, 2013 | 153.30 | 154.76 | 151.87 | 152.45 | 1,900,106 | -0.38(-0.25%) |
Dec 10, 2013 | 150.58 | 153.34 | 148.83 | 152.83 | 2,063,646 | +2.21(+1.47%) |
Dec 09, 2013 | 146.37 | 151.12 | 146.37 | 150.62 | 3,065,022 | +4.53(+3.10%) |
Dec 06, 2013 | 145.95 | 146.79 | 143.18 | 146.09 | 0 | +1.48(+1.02%) |
Dec 05, 2013 | 141.46 | 145.84 | 140.97 | 144.61 | 2,007,777 | +3.06(+2.16%) |
Dec 04, 2013 | 137.28 | 142.57 | 136.78 | 141.55 | 1,859,267 | +3.77(+2.74%) |
Dec 03, 2013 | 138.36 | 139.51 | 136.57 | 137.78 | 1,516,154 | -1.21(-0.87%) |
Dec 02, 2013 | 139.68 | 141.20 | 138.46 | 138.98 | 889,116 | -0.95(-0.68%) |
Nov 29, 2013 | 139.92 | 141.24 | 139.16 | 139.94 | 0 | +0.26(+0.19%) |
Nov 27, 2013 | 138.52 | 140.43 | 137.94 | 139.68 | 0 | +1.32(+0.95%) |
Nov 26, 2013 | 138.12 | 139.06 | 137.52 | 138.36 | 642,414 | +0.28(+0.20%) |
Nov 25, 2013 | 137.64 | 138.87 | 137.43 | 138.08 | 756,944 | +1.03(+0.75%) |
Nov 22, 2013 | 138.00 | 138.38 | 135.93 | 137.05 | 0 | -0.91(-0.66%) |
Nov 21, 2013 | 134.96 | 139.20 | 134.41 | 137.96 | 3,411,133 | +4.34(+3.24%) |
Nov 20, 2013 | 135.38 | 135.79 | 132.86 | 133.63 | 924,673 | -0.68(-0.51%) |
Nov 19, 2013 | 137.68 | 138.20 | 133.41 | 134.31 | 1,647,538 | -3.70(-2.68%) |
Nov 18, 2013 | 138.82 | 140.59 | 137.51 | 138.01 | 1,071,398 | +0.17(+0.12%) |
Nov 15, 2013 | 139.60 | 140.55 | 137.19 | 137.84 | 0 | -1.76(-1.26%) |
Nov 14, 2013 | 140.93 | 141.09 | 138.98 | 139.60 | 859,559 | +0.94(+0.68%) |
Nov 12, 2013 | 136.54 | 138.89 | 136.19 | 138.66 | 3,373,582 | +1.95(+1.42%) |
Nov 11, 2013 | 135.86 | 137.67 | 134.99 | 136.72 | 875,420 | +1.09(+0.81%) |
Nov 08, 2013 | 132.43 | 136.06 | 132.43 | 135.62 | 0 | +3.48(+2.63%) |
Nov 07, 2013 | 136.73 | 136.98 | 132.03 | 132.14 | 3,165,471 | -4.03(-2.96%) |
Nov 06, 2013 | 138.14 | 138.26 | 135.38 | 136.18 | 1,533,219 | -0.68(-0.50%) |
Nov 05, 2013 | 136.69 | 137.84 | 136.31 | 136.86 | 1,311,947 | -0.24(-0.18%) |
Nov 04, 2013 | 138.24 | 138.66 | 136.63 | 137.10 | 1,257,096 | -1.00(-0.72%) |
Nov 01, 2013 | 137.49 | 138.30 | 137.04 | 138.09 | 0 | +1.19(+0.87%) |
Oct 31, 2013 | 138.82 | 139.60 | 136.39 | 136.90 | 1,282,201 | -2.72(-1.95%) |
Oct 30, 2013 | 139.98 | 141.61 | 138.34 | 139.62 | 1,115,880 | +0.62(+0.44%) |
Oct 29, 2013 | 139.07 | 139.07 | 137.32 | 139.00 | 899,464 | +0.33(+0.24%) |
Oct 28, 2013 | 138.41 | 139.07 | 136.28 | 138.67 | 1,427,707 | +0.18(+0.13%) |
Oct 25, 2013 | 138.39 | 139.09 | 134.88 | 138.49 | 0 | -3.85(-2.70%) |
Oct 24, 2013 | 138.14 | 142.64 | 137.44 | 142.34 | 1,817,684 | +5.26(+3.84%) |
Oct 23, 2013 | 139.72 | 140.15 | 136.85 | 137.07 | 1,782,082 | -2.91(-2.08%) |
Oct 22, 2013 | 142.57 | 142.77 | 138.60 | 139.98 | 2,093,710 | -2.59(-1.81%) |
Oct 21, 2013 | 141.99 | 142.74 | 141.33 | 142.57 | 1,103,553 | +1.00(+0.70%) |
Oct 18, 2013 | 140.99 | 142.25 | 140.11 | 141.57 | 1,223,298 | +2.03(+1.45%) |
Oct 17, 2013 | 138.67 | 139.86 | 137.61 | 139.54 | 1,198,917 | +0.73(+0.52%) |
Oct 16, 2013 | 138.51 | 140.64 | 137.81 | 138.82 | 1,209,161 | +1.14(+0.83%) |
Oct 15, 2013 | 138.14 | 140.12 | 136.86 | 137.68 | 2,073,257 | +0.04(+0.03%) |
Oct 14, 2013 | 136.49 | 138.19 | 135.59 | 137.64 | 1,071,037 | +0.44(+0.32%) |
Oct 11, 2013 | 133.66 | 137.34 | 133.66 | 137.20 | 0 | +3.51(+2.62%) |
Oct 10, 2013 | 130.93 | 134.77 | 130.93 | 133.69 | 1,597,655 | +3.80(+2.93%) |
Oct 09, 2013 | 130.43 | 130.89 | 128.27 | 129.88 | 1,589,571 | +0.43(+0.33%) |
Oct 08, 2013 | 131.50 | 133.01 | 129.11 | 129.46 | 1,861,872 | -1.51(-1.15%) |
Oct 07, 2013 | 130.96 | 132.24 | 130.22 | 130.96 | 1,334,680 | -0.94(-0.71%) |
Oct 04, 2013 | 131.02 | 132.63 | 130.77 | 131.90 | 0 | -0.40(-0.30%) |
Oct 03, 2013 | 133.20 | 133.67 | 131.02 | 132.30 | 2,644,244 | -0.57(-0.43%) |
Oct 02, 2013 | 131.16 | 133.09 | 130.80 | 132.87 | 1,140,628 | +1.05(+0.80%) |