Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 166.59 | 168.60 | 168.60 | 168.60 | 189,708 | +2.80(+1.69%) |
Dec 30, 2013 | 167.49 | 167.84 | 165.36 | 165.80 | 110,594 | -3.42(-2.02%) |
Dec 27, 2013 | 167.88 | 169.69 | 166.63 | 169.22 | 130,143 | +1.56(+0.93%) |
Dec 26, 2013 | 166.49 | 168.21 | 166.42 | 167.65 | 125,447 | +1.83(+1.10%) |
Dec 24, 2013 | 164.11 | 166.06 | 163.57 | 165.82 | 154,386 | +3.73(+2.30%) |
Dec 23, 2013 | 160.31 | 162.11 | 158.73 | 162.09 | 146,874 | +2.50(+1.57%) |
Dec 20, 2013 | 162.11 | 163.92 | 159.26 | 159.59 | 330,865 | -7.49(-4.48%) |
Dec 19, 2013 | 166.35 | 168.21 | 165.51 | 167.07 | 123,784 | +0.35(+0.21%) |
Dec 18, 2013 | 166.31 | 168.23 | 162.18 | 166.72 | 402,008 | +2.50(+1.52%) |
Dec 17, 2013 | 167.42 | 167.61 | 163.71 | 164.22 | 119,860 | -1.95(-1.17%) |
Dec 16, 2013 | 162.90 | 166.93 | 162.32 | 166.17 | 122,431 | +1.44(+0.87%) |
Dec 13, 2013 | 165.01 | 166.61 | 164.20 | 164.73 | 112,984 | -2.34(-1.40%) |
Dec 12, 2013 | 165.68 | 167.47 | 165.06 | 167.07 | 136,054 | +1.67(+1.01%) |
Dec 11, 2013 | 163.23 | 165.64 | 162.16 | 165.40 | 138,428 | +3.82(+2.37%) |
Dec 10, 2013 | 161.77 | 163.76 | 161.35 | 161.58 | 159,103 | -3.62(-2.19%) |
Dec 09, 2013 | 166.35 | 166.70 | 164.80 | 165.20 | 82,734 | -1.27(-0.77%) |
Dec 06, 2013 | 168.14 | 169.09 | 166.03 | 166.47 | 207,217 | -2.25(-1.33%) |
Dec 05, 2013 | 168.53 | 169.77 | 166.72 | 168.72 | 177,980 | +1.48(+0.89%) |
Dec 04, 2013 | 167.26 | 168.93 | 165.96 | 167.24 | 180,851 | +4.33(+2.66%) |
Dec 03, 2013 | 162.93 | 163.90 | 161.63 | 162.90 | 102,725 | -1.69(-1.03%) |
Dec 02, 2013 | 162.00 | 165.08 | 162.00 | 164.59 | 149,102 | +4.38(+2.73%) |
Nov 29, 2013 | 162.65 | 163.09 | 160.07 | 160.21 | 85,671 | -0.72(-0.45%) |
Nov 27, 2013 | 159.87 | 163.11 | 159.73 | 160.93 | 101,314 | +0.63(+0.39%) |
Nov 26, 2013 | 160.84 | 160.84 | 158.73 | 160.31 | 172,901 | -1.71(-1.06%) |
Nov 25, 2013 | 163.83 | 163.90 | 160.96 | 162.02 | 82,013 | -1.60(-0.98%) |
Nov 22, 2013 | 165.47 | 165.54 | 162.41 | 163.62 | 172,626 | -4.61(-2.74%) |
Nov 21, 2013 | 170.34 | 172.06 | 167.05 | 168.23 | 185,417 | -0.66(-0.39%) |
Nov 20, 2013 | 161.63 | 169.60 | 159.61 | 168.89 | 247,808 | +8.14(+5.07%) |
Nov 19, 2013 | 158.96 | 161.51 | 158.27 | 160.75 | 104,726 | +3.34(+2.12%) |
Nov 18, 2013 | 160.58 | 160.58 | 157.09 | 157.41 | 195,564 | -2.85(-1.78%) |
Nov 15, 2013 | 160.38 | 162.21 | 160.10 | 160.26 | 104,525 | -0.95(-0.59%) |
Nov 14, 2013 | 162.21 | 162.93 | 158.34 | 161.21 | 241,546 | -5.07(-3.05%) |
Nov 12, 2013 | 167.28 | 167.61 | 165.73 | 166.28 | 119,506 | -2.20(-1.31%) |
Nov 11, 2013 | 166.01 | 168.53 | 165.68 | 168.49 | 85,221 | +2.25(+1.35%) |
Nov 08, 2013 | 163.99 | 166.49 | 163.39 | 166.24 | 332,796 | +10.89(+7.01%) |
Nov 07, 2013 | 159.54 | 159.75 | 155.05 | 155.35 | 90,095 | -4.03(-2.53%) |
Nov 06, 2013 | 159.89 | 161.17 | 159.10 | 159.38 | 137,794 | -0.49(-0.30%) |
Nov 05, 2013 | 156.27 | 159.87 | 156.13 | 159.87 | 214,970 | +5.61(+3.64%) |
Nov 04, 2013 | 153.63 | 154.54 | 152.56 | 154.26 | 85,133 | -0.37(-0.24%) |
Nov 01, 2013 | 151.50 | 154.84 | 151.27 | 154.63 | 186,956 | +4.80(+3.20%) |
Oct 31, 2013 | 148.74 | 151.94 | 148.35 | 149.83 | 94,144 | -1.07(-0.71%) |
Oct 30, 2013 | 148.58 | 151.71 | 147.42 | 150.90 | 109,286 | +2.78(+1.88%) |
Oct 29, 2013 | 149.93 | 150.27 | 148.12 | 148.12 | 87,994 | -0.59(-0.40%) |
Oct 28, 2013 | 148.49 | 148.88 | 146.89 | 148.71 | 67,106 | +1.33(+0.90%) |
Oct 25, 2013 | 148.12 | 148.12 | 146.54 | 147.38 | 68,012 | -1.64(-1.10%) |
Oct 24, 2013 | 146.17 | 149.09 | 145.96 | 149.02 | 114,873 | +1.60(+1.08%) |
Oct 23, 2013 | 148.47 | 148.47 | 145.59 | 147.42 | 155,023 | -1.69(-1.13%) |
Oct 22, 2013 | 150.41 | 150.55 | 148.03 | 149.11 | 257,390 | -5.12(-3.32%) |
Oct 21, 2013 | 153.49 | 155.21 | 153.31 | 154.24 | 107,141 | +1.53(+1.00%) |
Oct 18, 2013 | 152.36 | 153.01 | 150.88 | 152.71 | 242,885 | -1.11(-0.72%) |
Oct 17, 2013 | 155.23 | 156.09 | 152.40 | 153.82 | 244,081 | -4.29(-2.71%) |
Oct 16, 2013 | 164.75 | 165.51 | 158.08 | 158.10 | 212,445 | -6.05(-3.68%) |
Oct 15, 2013 | 161.60 | 164.29 | 160.79 | 164.15 | 86,116 | +0.28(+0.17%) |
Oct 14, 2013 | 160.38 | 165.10 | 159.31 | 163.88 | 69,738 | +3.75(+2.34%) |
Oct 11, 2013 | 157.22 | 160.24 | 156.63 | 160.12 | 128,344 | +0.12(+0.07%) |
Oct 10, 2013 | 163.11 | 164.48 | 159.80 | 160.00 | 166,168 | -0.79(-0.49%) |
Oct 09, 2013 | 158.27 | 160.86 | 157.99 | 160.79 | 136,117 | +3.80(+2.42%) |
Oct 08, 2013 | 157.76 | 158.49 | 155.49 | 156.99 | 99,354 | -0.21(-0.13%) |
Oct 07, 2013 | 156.88 | 158.00 | 156.27 | 157.20 | 124,696 | -1.81(-1.14%) |
Oct 04, 2013 | 159.31 | 160.72 | 158.80 | 159.01 | 131,553 | +0.09(+0.06%) |
Oct 03, 2013 | 158.80 | 159.19 | 156.07 | 158.92 | 151,666 | +0.74(+0.47%) |
Oct 02, 2013 | 158.20 | 158.94 | 155.72 | 158.17 | 138,956 | -0.44(-0.28%) |