Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 241.04 | 241.79 | 241.79 | 241.79 | 66,800 | +2.00(+0.83%) |
Dec 30, 2013 | 241.84 | 241.84 | 236.68 | 239.79 | 40,482 | -2.31(-0.95%) |
Dec 27, 2013 | 246.53 | 246.53 | 242.02 | 242.10 | 31,450 | -2.56(-1.05%) |
Dec 26, 2013 | 240.14 | 245.70 | 238.91 | 244.66 | 22,995 | +5.46(+2.28%) |
Dec 24, 2013 | 244.00 | 244.00 | 238.26 | 239.20 | 37,407 | -5.39(-2.20%) |
Dec 23, 2013 | 238.40 | 244.60 | 236.56 | 244.59 | 63,660 | +6.62(+2.78%) |
Dec 20, 2013 | 232.87 | 238.21 | 231.91 | 237.97 | 86,139 | +5.32(+2.29%) |
Dec 19, 2013 | 234.30 | 234.30 | 230.55 | 232.65 | 32,762 | -1.25(-0.53%) |
Dec 18, 2013 | 229.47 | 234.00 | 227.79 | 233.90 | 31,729 | +4.43(+1.93%) |
Dec 17, 2013 | 229.93 | 230.10 | 226.20 | 229.47 | 32,006 | +0.72(+0.31%) |
Dec 16, 2013 | 224.36 | 229.21 | 224.11 | 228.75 | 36,783 | +4.75(+2.12%) |
Dec 13, 2013 | 224.30 | 227.00 | 223.00 | 224.00 | 32,833 | -0.22(-0.10%) |
Dec 12, 2013 | 225.42 | 228.39 | 223.09 | 224.22 | 49,806 | -1.60(-0.71%) |
Dec 11, 2013 | 232.68 | 232.68 | 224.76 | 225.82 | 66,574 | -8.01(-3.43%) |
Dec 10, 2013 | 233.37 | 237.08 | 232.32 | 233.83 | 31,831 | -1.18(-0.50%) |
Dec 09, 2013 | 235.43 | 236.80 | 232.55 | 235.01 | 27,758 | -0.99(-0.42%) |
Dec 06, 2013 | 239.42 | 239.99 | 234.06 | 236.00 | 42,204 | +1.00(+0.43%) |
Dec 05, 2013 | 234.20 | 235.91 | 232.01 | 235.00 | 29,942 | +1.28(+0.55%) |
Dec 04, 2013 | 234.73 | 236.74 | 231.14 | 233.72 | 29,280 | -0.96(-0.41%) |
Dec 03, 2013 | 236.34 | 237.71 | 232.43 | 234.68 | 57,349 | -2.20(-0.93%) |
Dec 02, 2013 | 245.00 | 245.00 | 236.87 | 236.88 | 40,039 | -7.92(-3.24%) |
Nov 29, 2013 | 247.64 | 249.40 | 241.08 | 244.80 | 15,210 | -1.40(-0.57%) |
Nov 27, 2013 | 248.41 | 248.41 | 245.40 | 246.20 | 21,249 | -1.35(-0.55%) |
Nov 26, 2013 | 242.24 | 248.24 | 241.74 | 247.55 | 32,428 | +5.04(+2.08%) |
Nov 25, 2013 | 247.05 | 247.05 | 241.73 | 242.51 | 23,965 | -5.03(-2.03%) |
Nov 22, 2013 | 246.61 | 249.50 | 245.03 | 247.54 | 27,058 | +1.49(+0.61%) |
Nov 21, 2013 | 243.91 | 246.80 | 242.80 | 246.05 | 21,808 | +2.61(+1.07%) |
Nov 20, 2013 | 245.00 | 245.00 | 242.77 | 243.44 | 13,030 | -0.55(-0.23%) |
Nov 19, 2013 | 243.19 | 244.86 | 242.01 | 243.99 | 22,335 | +1.59(+0.66%) |
Nov 18, 2013 | 242.61 | 243.66 | 240.26 | 242.40 | 32,350 | -0.35(-0.14%) |
Nov 15, 2013 | 241.77 | 242.83 | 240.36 | 242.75 | 39,573 | -0.17(-0.07%) |
Nov 14, 2013 | 243.55 | 243.55 | 239.59 | 242.92 | 28,959 | -0.02(-0.01%) |
Nov 13, 2013 | 241.17 | 243.84 | 239.50 | 242.94 | 27,208 | +0.73(+0.30%) |
Nov 12, 2013 | 240.28 | 243.21 | 240.04 | 242.21 | 14,200 | +0.67(+0.28%) |
Nov 11, 2013 | 241.62 | 243.71 | 239.22 | 241.54 | 20,974 | -1.15(-0.47%) |
Nov 08, 2013 | 235.90 | 242.99 | 235.13 | 242.69 | 39,772 | +7.12(+3.02%) |
Nov 07, 2013 | 246.40 | 247.18 | 235.18 | 235.57 | 48,120 | -10.46(-4.25%) |
Nov 06, 2013 | 247.08 | 248.94 | 245.02 | 246.03 | 45,774 | +0.76(+0.31%) |
Nov 05, 2013 | 237.67 | 246.48 | 235.76 | 245.27 | 60,266 | +7.15(+3.00%) |
Nov 04, 2013 | 237.30 | 240.27 | 235.02 | 238.12 | 58,171 | +5.56(+2.39%) |
Nov 01, 2013 | 229.43 | 233.09 | 227.14 | 232.56 | 74,292 | +2.97(+1.29%) |
Oct 31, 2013 | 240.00 | 243.00 | 227.05 | 229.59 | 162,452 | -18.11(-7.31%) |
Oct 30, 2013 | 247.00 | 249.44 | 246.26 | 247.70 | 66,782 | +2.00(+0.81%) |
Oct 29, 2013 | 244.24 | 246.00 | 242.62 | 245.70 | 28,080 | +1.20(+0.49%) |
Oct 28, 2013 | 242.68 | 244.81 | 241.29 | 244.50 | 29,524 | +1.25(+0.51%) |
Oct 25, 2013 | 245.43 | 246.96 | 241.20 | 243.25 | 32,003 | -1.25(-0.51%) |
Oct 24, 2013 | 241.29 | 245.22 | 240.12 | 244.50 | 35,356 | +2.14(+0.88%) |
Oct 23, 2013 | 248.29 | 250.39 | 241.55 | 242.36 | 67,290 | -7.64(-3.06%) |
Oct 22, 2013 | 261.56 | 265.53 | 245.50 | 250.00 | 93,514 | -9.25(-3.57%) |
Oct 21, 2013 | 256.86 | 259.99 | 254.09 | 259.25 | 59,706 | +2.65(+1.03%) |
Oct 18, 2013 | 251.19 | 256.60 | 248.71 | 256.60 | 63,549 | +7.83(+3.15%) |
Oct 17, 2013 | 242.70 | 249.31 | 242.69 | 248.77 | 47,347 | +7.52(+3.12%) |
Oct 16, 2013 | 241.01 | 243.60 | 240.51 | 241.25 | 24,104 | +1.20(+0.50%) |
Oct 15, 2013 | 242.91 | 243.75 | 240.00 | 240.05 | 30,115 | -2.36(-0.97%) |
Oct 14, 2013 | 236.79 | 244.49 | 235.86 | 242.41 | 32,290 | +4.03(+1.69%) |
Oct 11, 2013 | 233.00 | 239.67 | 231.91 | 238.38 | 64,122 | +5.21(+2.23%) |
Oct 10, 2013 | 230.16 | 234.00 | 230.16 | 233.17 | 62,388 | +5.07(+2.22%) |
Oct 09, 2013 | 229.22 | 230.59 | 225.84 | 228.10 | 34,304 | -1.04(-0.45%) |
Oct 08, 2013 | 236.59 | 237.81 | 227.34 | 229.14 | 62,881 | -8.66(-3.64%) |
Oct 07, 2013 | 239.75 | 241.88 | 237.12 | 237.80 | 34,924 | -3.48(-1.44%) |
Oct 04, 2013 | 239.94 | 243.36 | 238.73 | 241.28 | 32,504 | +0.33(+0.14%) |
Oct 03, 2013 | 243.39 | 244.86 | 238.24 | 240.95 | 43,214 | -2.04(-0.84%) |
Oct 02, 2013 | 242.87 | 244.16 | 241.43 | 242.99 | 39,807 | -1.96(-0.80%) |