Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 114.61 | 116.12 | 116.12 | 116.12 | 12,835,900 | +0.73(+0.63%) |
Dec 30, 2013 | 116.37 | 116.40 | 115.18 | 115.39 | 6,694,760 | -1.73(-1.48%) |
Dec 27, 2013 | 117.31 | 117.38 | 116.85 | 117.12 | 4,207,991 | +0.38(+0.33%) |
Dec 26, 2013 | 117.23 | 117.23 | 116.65 | 116.74 | 3,868,208 | +0.64(+0.55%) |
Dec 24, 2013 | 115.79 | 116.29 | 115.71 | 116.10 | 3,353,940 | +0.53(+0.46%) |
Dec 23, 2013 | 115.61 | 116.12 | 115.43 | 115.57 | 6,237,138 | -0.37(-0.32%) |
Dec 20, 2013 | 115.38 | 116.47 | 115.06 | 115.94 | 14,697,716 | +1.12(+0.98%) |
Dec 19, 2013 | 115.95 | 116.06 | 114.50 | 114.82 | 15,949,204 | -2.79(-2.37%) |
Dec 18, 2013 | 119.00 | 120.05 | 117.29 | 117.61 | 16,246,133 | -1.04(-0.88%) |
Dec 17, 2013 | 118.97 | 119.90 | 118.37 | 118.65 | 8,574,629 | -1.04(-0.87%) |
Dec 16, 2013 | 119.25 | 120.77 | 118.97 | 119.69 | 8,189,452 | +0.31(+0.26%) |
Dec 13, 2013 | 118.90 | 119.49 | 118.76 | 119.38 | 6,484,891 | +1.09(+0.92%) |
Dec 12, 2013 | 118.59 | 118.82 | 118.03 | 118.29 | 8,770,679 | -2.57(-2.13%) |
Dec 11, 2013 | 121.49 | 121.81 | 120.76 | 120.86 | 9,926,662 | -0.96(-0.79%) |
Dec 10, 2013 | 122.14 | 122.32 | 121.47 | 121.82 | 9,154,455 | +2.10(+1.75%) |
Dec 09, 2013 | 118.99 | 119.92 | 118.95 | 119.72 | 5,491,444 | +1.17(+0.99%) |
Dec 06, 2013 | 118.86 | 119.26 | 118.01 | 118.55 | 7,910,040 | +0.25(+0.21%) |
Dec 05, 2013 | 118.20 | 119.24 | 117.41 | 118.30 | 10,245,440 | -1.66(-1.38%) |
Dec 04, 2013 | 118.33 | 120.76 | 118.16 | 119.96 | 9,094,772 | +2.00(+1.70%) |
Dec 03, 2013 | 117.58 | 118.31 | 117.58 | 117.96 | 6,984,847 | +0.38(+0.32%) |
Dec 02, 2013 | 119.20 | 119.29 | 117.50 | 117.58 | 10,273,367 | -3.12(-2.58%) |
Nov 29, 2013 | 120.67 | 121.05 | 120.62 | 120.70 | 2,364,671 | +1.24(+1.04%) |
Nov 27, 2013 | 120.49 | 120.69 | 119.25 | 119.46 | 6,144,568 | -0.36(-0.30%) |
Nov 26, 2013 | 119.84 | 120.40 | 119.59 | 119.82 | 9,042,123 | -0.64(-0.53%) |
Nov 25, 2013 | 119.18 | 121.00 | 119.13 | 120.46 | 7,258,371 | +0.54(+0.45%) |
Nov 22, 2013 | 120.24 | 120.40 | 119.82 | 119.92 | 6,776,461 | -0.02(-0.02%) |
Nov 21, 2013 | 119.81 | 120.35 | 119.31 | 119.94 | 7,556,193 | -0.18(-0.15%) |
Nov 20, 2013 | 121.67 | 122.44 | 119.76 | 120.12 | 14,250,991 | -2.83(-2.30%) |
Nov 19, 2013 | 122.97 | 123.40 | 122.83 | 122.95 | 3,659,851 | +0.05(+0.04%) |
Nov 18, 2013 | 123.70 | 123.96 | 122.55 | 122.90 | 6,142,501 | -1.42(-1.14%) |
Nov 15, 2013 | 124.16 | 124.52 | 124.07 | 124.32 | 4,664,240 | +0.05(+0.04%) |
Nov 14, 2013 | 123.92 | 124.91 | 123.88 | 124.27 | 7,651,494 | +1.82(+1.49%) |
Nov 12, 2013 | 123.51 | 123.87 | 121.73 | 122.45 | 7,690,847 | -1.42(-1.15%) |
Nov 11, 2013 | 123.92 | 123.97 | 123.66 | 123.87 | 3,251,873 | -0.41(-0.33%) |
Nov 08, 2013 | 124.46 | 124.46 | 123.62 | 124.28 | 8,427,259 | -1.88(-1.49%) |
Nov 07, 2013 | 126.14 | 126.85 | 125.86 | 126.16 | 7,690,684 | -1.04(-0.82%) |
Nov 06, 2013 | 127.11 | 127.36 | 126.92 | 127.20 | 3,538,658 | +0.64(+0.51%) |
Nov 05, 2013 | 126.71 | 126.86 | 126.00 | 126.56 | 4,933,448 | -0.25(-0.20%) |
Nov 04, 2013 | 127.18 | 127.52 | 126.74 | 126.81 | 3,808,697 | -0.14(-0.11%) |
Nov 01, 2013 | 126.86 | 127.17 | 126.05 | 126.95 | 9,571,847 | -0.79(-0.62%) |
Oct 31, 2013 | 128.04 | 128.49 | 127.30 | 127.74 | 7,609,536 | -1.86(-1.44%) |
Oct 30, 2013 | 130.83 | 131.22 | 128.81 | 129.60 | 8,869,089 | -0.17(-0.13%) |
Oct 29, 2013 | 130.16 | 130.59 | 129.57 | 129.77 | 5,321,297 | -0.79(-0.61%) |
Oct 28, 2013 | 130.41 | 131.44 | 130.10 | 130.56 | 6,806,097 | +0.10(+0.08%) |
Oct 25, 2013 | 129.53 | 130.92 | 129.46 | 130.46 | 8,771,039 | +0.56(+0.43%) |
Oct 24, 2013 | 129.41 | 130.53 | 129.41 | 129.90 | 10,208,051 | +1.21(+0.94%) |
Oct 23, 2013 | 128.55 | 129.09 | 128.35 | 128.69 | 5,087,915 | -0.65(-0.50%) |
Oct 22, 2013 | 128.25 | 129.81 | 128.22 | 129.34 | 8,809,145 | +2.36(+1.86%) |
Oct 21, 2013 | 127.13 | 127.34 | 126.79 | 126.98 | 3,350,973 | +0.13(+0.10%) |
Oct 18, 2013 | 126.87 | 127.33 | 126.60 | 126.85 | 5,350,480 | -0.57(-0.45%) |
Oct 17, 2013 | 127.01 | 127.86 | 126.81 | 127.42 | 11,753,153 | +3.88(+3.14%) |
Oct 16, 2013 | 123.52 | 123.89 | 122.51 | 123.54 | 8,521,879 | -0.19(-0.15%) |
Oct 15, 2013 | 122.28 | 124.36 | 122.22 | 123.73 | 8,371,264 | +0.90(+0.73%) |
Oct 14, 2013 | 123.90 | 124.24 | 122.81 | 122.83 | 6,112,415 | +0.23(+0.19%) |
Oct 11, 2013 | 122.37 | 122.81 | 121.85 | 122.60 | 15,972,630 | -1.67(-1.34%) |
Oct 10, 2013 | 125.34 | 125.83 | 124.10 | 124.27 | 10,475,229 | -1.84(-1.46%) |
Oct 09, 2013 | 126.21 | 126.89 | 124.97 | 126.11 | 10,694,982 | -1.29(-1.01%) |
Oct 08, 2013 | 127.79 | 128.45 | 127.21 | 127.40 | 6,988,011 | -0.24(-0.19%) |
Oct 07, 2013 | 127.25 | 128.33 | 127.12 | 127.64 | 6,716,467 | +1.11(+0.88%) |
Oct 04, 2013 | 127.05 | 127.15 | 126.00 | 126.53 | 6,924,926 | -0.65(-0.51%) |
Oct 03, 2013 | 126.77 | 127.69 | 126.22 | 127.18 | 11,536,082 | +0.12(+0.09%) |
Oct 02, 2013 | 125.37 | 127.81 | 125.34 | 127.06 | 11,911,594 | +2.47(+1.98%) |