Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 174.06 | 178.93 | 178.93 | 178.93 | 56,977 | +5.90(+3.41%) |
Dec 30, 2013 | 178.74 | 178.74 | 166.20 | 173.03 | 135,351 | -5.80(-3.24%) |
Dec 27, 2013 | 183.23 | 183.32 | 178.27 | 178.83 | 43,521 | -3.18(-1.75%) |
Dec 26, 2013 | 177.15 | 184.35 | 177.15 | 182.01 | 66,663 | +5.80(+3.29%) |
Dec 24, 2013 | 176.21 | 179.68 | 175.98 | 176.21 | 39,238 | +0.09(+0.05%) |
Dec 23, 2013 | 177.80 | 179.68 | 174.90 | 176.12 | 97,163 | -3.65(-2.03%) |
Dec 20, 2013 | 169.38 | 179.77 | 168.91 | 179.77 | 173,066 | +10.85(+6.43%) |
Dec 19, 2013 | 167.98 | 169.38 | 166.76 | 168.91 | 45,745 | +0.84(+0.50%) |
Dec 18, 2013 | 168.63 | 169.19 | 166.39 | 168.07 | 33,479 | -0.66(-0.39%) |
Dec 17, 2013 | 167.88 | 169.29 | 166.20 | 168.73 | 33,944 | +1.31(+0.78%) |
Dec 16, 2013 | 168.44 | 170.32 | 166.95 | 167.42 | 55,197 | +0.75(+0.45%) |
Dec 13, 2013 | 164.05 | 170.69 | 162.83 | 166.67 | 52,451 | +1.31(+0.79%) |
Dec 12, 2013 | 162.36 | 165.59 | 161.99 | 165.36 | 55,100 | +3.37(+2.08%) |
Dec 11, 2013 | 160.58 | 162.36 | 159.84 | 161.99 | 30,828 | +1.97(+1.23%) |
Dec 10, 2013 | 160.49 | 160.87 | 158.81 | 160.02 | 38,537 | -0.28(-0.18%) |
Dec 09, 2013 | 161.61 | 161.61 | 159.27 | 160.30 | 39,758 | +0.38(+0.23%) |
Dec 06, 2013 | 161.05 | 161.70 | 159.09 | 159.93 | 33,851 | -1.12(-0.70%) |
Dec 05, 2013 | 158.62 | 162.18 | 158.06 | 161.05 | 87,865 | +6.18(+3.99%) |
Dec 04, 2013 | 156.09 | 156.19 | 153.57 | 154.88 | 26,557 | -1.40(-0.90%) |
Dec 03, 2013 | 155.34 | 156.80 | 154.31 | 156.28 | 30,453 | +0.94(+0.60%) |
Dec 02, 2013 | 158.15 | 158.99 | 154.03 | 155.34 | 35,805 | -1.97(-1.25%) |
Nov 29, 2013 | 154.88 | 157.59 | 154.72 | 157.31 | 25,970 | +2.90(+1.88%) |
Nov 27, 2013 | 153.28 | 155.22 | 153.00 | 154.41 | 20,988 | +1.68(+1.10%) |
Nov 26, 2013 | 154.31 | 154.45 | 152.35 | 152.72 | 20,077 | -1.12(-0.73%) |
Nov 25, 2013 | 154.88 | 154.88 | 153.19 | 153.85 | 26,851 | -0.09(-0.06%) |
Nov 22, 2013 | 154.78 | 154.88 | 151.98 | 153.94 | 25,513 | +0.37(+0.24%) |
Nov 21, 2013 | 153.47 | 155.72 | 152.72 | 153.57 | 24,009 | +1.12(+0.74%) |
Nov 20, 2013 | 153.28 | 154.88 | 151.41 | 152.44 | 29,914 | -0.94(-0.61%) |
Nov 19, 2013 | 152.26 | 154.31 | 151.32 | 153.38 | 26,597 | +2.15(+1.42%) |
Nov 18, 2013 | 155.81 | 155.95 | 150.76 | 151.23 | 29,656 | -4.31(-2.77%) |
Nov 15, 2013 | 154.88 | 155.81 | 154.78 | 155.53 | 42,854 | +0.66(+0.42%) |
Nov 14, 2013 | 153.38 | 155.16 | 153.28 | 154.88 | 44,518 | +3.74(+2.48%) |
Nov 12, 2013 | 152.44 | 153.00 | 150.29 | 151.13 | 29,303 | -0.94(-0.61%) |
Nov 11, 2013 | 152.44 | 153.47 | 150.94 | 152.07 | 35,732 | -0.09(-0.06%) |
Nov 08, 2013 | 149.82 | 156.65 | 149.82 | 152.16 | 41,562 | +2.71(+1.82%) |
Nov 07, 2013 | 156.19 | 156.56 | 149.26 | 149.45 | 66,508 | -6.64(-4.26%) |
Nov 06, 2013 | 155.44 | 157.96 | 153.47 | 156.09 | 93,697 | +1.15(+0.74%) |
Nov 05, 2013 | 154.49 | 155.86 | 152.67 | 154.95 | 93,463 | +1.46(+0.95%) |
Nov 04, 2013 | 151.85 | 154.85 | 151.57 | 153.49 | 84,333 | +3.10(+2.06%) |
Nov 01, 2013 | 148.75 | 154.76 | 147.26 | 150.39 | 149,680 | +7.93(+5.57%) |
Oct 31, 2013 | 141.73 | 143.01 | 139.91 | 142.46 | 82,806 | +5.01(+3.65%) |
Oct 30, 2013 | 139.36 | 139.45 | 137.45 | 137.45 | 30,384 | -1.55(-1.12%) |
Oct 29, 2013 | 139.00 | 139.91 | 137.99 | 139.00 | 36,128 | +0.64(+0.46%) |
Oct 28, 2013 | 139.00 | 139.00 | 137.63 | 138.36 | 32,056 | -0.09(-0.07%) |
Oct 25, 2013 | 137.90 | 139.00 | 137.35 | 138.45 | 35,614 | +1.46(+1.06%) |
Oct 24, 2013 | 137.81 | 138.08 | 136.81 | 136.99 | 15,612 | -0.27(-0.20%) |
Oct 23, 2013 | 137.63 | 138.35 | 136.72 | 137.26 | 19,745 | -0.46(-0.33%) |
Oct 22, 2013 | 137.63 | 138.54 | 136.72 | 137.72 | 42,542 | +1.09(+0.80%) |
Oct 21, 2013 | 136.72 | 137.63 | 134.26 | 136.63 | 39,749 | -0.09(-0.07%) |
Oct 18, 2013 | 137.72 | 137.81 | 135.35 | 136.72 | 61,194 | -0.91(-0.66%) |
Oct 17, 2013 | 135.26 | 137.90 | 134.53 | 137.63 | 38,160 | +3.19(+2.37%) |
Oct 16, 2013 | 136.72 | 137.54 | 134.35 | 134.44 | 47,659 | -1.46(-1.07%) |
Oct 15, 2013 | 135.81 | 137.63 | 135.44 | 135.90 | 71,275 | +0.91(+0.68%) |
Oct 14, 2013 | 133.80 | 135.62 | 132.43 | 134.99 | 32,626 | +0.09(+0.07%) |
Oct 11, 2013 | 131.79 | 134.89 | 130.43 | 134.89 | 37,484 | +3.65(+2.78%) |
Oct 10, 2013 | 131.89 | 132.14 | 129.79 | 131.25 | 21,636 | +1.46(+1.12%) |
Oct 09, 2013 | 130.70 | 131.98 | 129.06 | 129.79 | 36,678 | -0.91(-0.70%) |
Oct 08, 2013 | 130.88 | 132.98 | 130.52 | 130.70 | 25,510 | -0.55(-0.42%) |
Oct 07, 2013 | 131.89 | 132.07 | 130.88 | 131.25 | 28,538 | -1.55(-1.17%) |
Oct 04, 2013 | 132.52 | 133.25 | 132.25 | 132.80 | 19,438 | +0.09(+0.07%) |
Oct 03, 2013 | 132.34 | 133.52 | 131.98 | 132.71 | 34,439 | -0.46(-0.34%) |
Oct 02, 2013 | 133.25 | 133.98 | 132.62 | 133.16 | 34,003 | -0.82(-0.61%) |