Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 173.87 | 178.74 | 178.74 | 178.74 | 57,038 | +5.89(+3.41%) |
Dec 30, 2013 | 178.55 | 178.55 | 166.02 | 172.85 | 135,496 | -5.79(-3.24%) |
Dec 27, 2013 | 183.03 | 183.13 | 178.08 | 178.64 | 43,567 | -3.18(-1.75%) |
Dec 26, 2013 | 176.96 | 184.16 | 176.96 | 181.82 | 66,735 | +5.80(+3.29%) |
Dec 24, 2013 | 176.02 | 179.48 | 175.79 | 176.02 | 39,280 | +0.09(+0.05%) |
Dec 23, 2013 | 177.61 | 179.48 | 174.72 | 175.93 | 97,267 | -3.65(-2.03%) |
Dec 20, 2013 | 169.20 | 179.58 | 168.73 | 179.58 | 173,251 | +10.84(+6.43%) |
Dec 19, 2013 | 167.80 | 169.20 | 166.58 | 168.73 | 45,794 | +0.84(+0.50%) |
Dec 18, 2013 | 168.45 | 169.01 | 166.21 | 167.89 | 33,515 | -0.66(-0.39%) |
Dec 17, 2013 | 167.70 | 169.11 | 166.02 | 168.55 | 33,980 | +1.31(+0.78%) |
Dec 16, 2013 | 168.26 | 170.13 | 166.77 | 167.24 | 55,256 | +0.75(+0.45%) |
Dec 13, 2013 | 163.87 | 170.51 | 162.66 | 166.49 | 52,507 | +1.31(+0.79%) |
Dec 12, 2013 | 162.19 | 165.42 | 161.81 | 165.18 | 55,159 | +3.37(+2.08%) |
Dec 11, 2013 | 160.41 | 162.19 | 159.66 | 161.81 | 30,861 | +1.96(+1.23%) |
Dec 10, 2013 | 160.32 | 160.69 | 158.64 | 159.85 | 38,578 | -0.28(-0.17%) |
Dec 09, 2013 | 161.44 | 161.44 | 159.10 | 160.13 | 39,801 | +0.37(+0.23%) |
Dec 06, 2013 | 160.88 | 161.53 | 158.92 | 159.76 | 33,887 | -1.12(-0.70%) |
Dec 05, 2013 | 158.45 | 162.00 | 157.89 | 160.88 | 87,959 | +6.17(+3.99%) |
Dec 04, 2013 | 155.93 | 156.02 | 153.40 | 154.71 | 26,585 | -1.40(-0.90%) |
Dec 03, 2013 | 155.18 | 156.64 | 154.15 | 156.11 | 30,486 | +0.94(+0.60%) |
Dec 02, 2013 | 157.98 | 158.82 | 153.87 | 155.18 | 35,843 | -1.96(-1.25%) |
Nov 29, 2013 | 154.71 | 157.42 | 154.55 | 157.14 | 25,998 | +2.90(+1.88%) |
Nov 27, 2013 | 153.12 | 155.06 | 152.84 | 154.24 | 21,011 | +1.68(+1.10%) |
Nov 26, 2013 | 154.15 | 154.29 | 152.19 | 152.56 | 20,099 | -1.12(-0.73%) |
Nov 25, 2013 | 154.71 | 154.71 | 153.03 | 153.68 | 26,880 | -0.09(-0.06%) |
Nov 22, 2013 | 154.62 | 154.71 | 151.82 | 153.78 | 25,540 | +0.37(+0.24%) |
Nov 21, 2013 | 153.31 | 155.55 | 152.56 | 153.40 | 24,034 | +1.12(+0.74%) |
Nov 20, 2013 | 153.12 | 154.71 | 151.25 | 152.28 | 29,946 | -0.94(-0.61%) |
Nov 19, 2013 | 152.09 | 154.15 | 151.16 | 153.22 | 26,625 | +2.15(+1.42%) |
Nov 18, 2013 | 155.65 | 155.78 | 150.60 | 151.06 | 29,687 | -4.30(-2.77%) |
Nov 15, 2013 | 154.71 | 155.65 | 154.62 | 155.37 | 42,900 | +0.66(+0.42%) |
Nov 14, 2013 | 153.22 | 154.99 | 153.12 | 154.71 | 44,566 | +3.74(+2.48%) |
Nov 12, 2013 | 152.28 | 152.84 | 150.13 | 150.97 | 29,334 | -0.94(-0.62%) |
Nov 11, 2013 | 152.28 | 153.31 | 150.78 | 151.91 | 35,770 | -0.09(-0.06%) |
Nov 08, 2013 | 149.66 | 156.49 | 149.66 | 152.00 | 41,606 | +2.71(+1.82%) |
Nov 07, 2013 | 156.02 | 156.39 | 149.10 | 149.29 | 66,579 | -6.64(-4.26%) |
Nov 06, 2013 | 155.27 | 157.79 | 153.31 | 155.93 | 93,797 | +1.14(+0.74%) |
Nov 05, 2013 | 154.32 | 155.69 | 152.50 | 154.78 | 93,563 | +1.46(+0.95%) |
Nov 04, 2013 | 151.69 | 154.69 | 151.41 | 153.32 | 84,423 | +3.10(+2.06%) |
Nov 01, 2013 | 148.59 | 154.60 | 147.10 | 150.23 | 149,840 | +7.92(+5.57%) |
Oct 31, 2013 | 141.58 | 142.85 | 139.76 | 142.31 | 82,894 | +5.01(+3.65%) |
Oct 30, 2013 | 139.21 | 139.30 | 137.30 | 137.30 | 30,417 | -1.55(-1.11%) |
Oct 29, 2013 | 138.85 | 139.76 | 137.85 | 138.85 | 36,167 | +0.64(+0.46%) |
Oct 28, 2013 | 138.85 | 138.85 | 137.48 | 138.21 | 32,090 | -0.09(-0.07%) |
Oct 25, 2013 | 137.75 | 138.85 | 137.21 | 138.30 | 35,652 | +1.46(+1.06%) |
Oct 24, 2013 | 137.66 | 137.94 | 136.66 | 136.84 | 15,628 | -0.27(-0.20%) |
Oct 23, 2013 | 137.48 | 138.20 | 136.57 | 137.12 | 19,766 | -0.46(-0.33%) |
Oct 22, 2013 | 137.48 | 138.39 | 136.57 | 137.57 | 42,588 | +1.09(+0.80%) |
Oct 21, 2013 | 136.57 | 137.48 | 134.11 | 136.48 | 39,792 | -0.09(-0.07%) |
Oct 18, 2013 | 137.57 | 137.66 | 135.21 | 136.57 | 61,259 | -0.91(-0.66%) |
Oct 17, 2013 | 135.11 | 137.75 | 134.39 | 137.48 | 38,201 | +3.19(+2.37%) |
Oct 16, 2013 | 136.57 | 137.39 | 134.20 | 134.29 | 47,710 | -1.46(-1.07%) |
Oct 15, 2013 | 135.66 | 137.48 | 135.30 | 135.75 | 71,351 | +0.91(+0.68%) |
Oct 14, 2013 | 133.66 | 135.48 | 132.29 | 134.84 | 32,661 | +0.09(+0.07%) |
Oct 11, 2013 | 131.65 | 134.75 | 130.29 | 134.75 | 37,524 | +3.64(+2.78%) |
Oct 10, 2013 | 131.75 | 132.00 | 129.65 | 131.11 | 21,659 | +1.46(+1.12%) |
Oct 09, 2013 | 130.56 | 131.84 | 128.92 | 129.65 | 36,717 | -0.91(-0.70%) |
Oct 08, 2013 | 130.74 | 132.84 | 130.38 | 130.56 | 25,537 | -0.55(-0.42%) |
Oct 07, 2013 | 131.75 | 131.93 | 130.74 | 131.11 | 28,568 | -1.55(-1.17%) |
Oct 04, 2013 | 132.38 | 133.11 | 132.11 | 132.66 | 19,459 | +0.09(+0.07%) |
Oct 03, 2013 | 132.20 | 133.38 | 131.84 | 132.56 | 34,476 | -0.46(-0.34%) |
Oct 02, 2013 | 133.11 | 133.84 | 132.47 | 133.02 | 34,039 | -0.82(-0.61%) |