Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 132.79 | 134.06 | 134.06 | 134.06 | 443,980 | +1.31(+0.99%) |
Dec 30, 2013 | 132.45 | 133.15 | 131.62 | 132.75 | 354,593 | +0.19(+0.14%) |
Dec 27, 2013 | 132.85 | 133.58 | 132.13 | 132.57 | 325,635 | -0.46(-0.35%) |
Dec 26, 2013 | 132.49 | 134.36 | 132.09 | 133.03 | 355,622 | +0.52(+0.39%) |
Dec 24, 2013 | 132.52 | 133.01 | 131.58 | 132.51 | 212,563 | +0.05(+0.04%) |
Dec 23, 2013 | 130.10 | 132.78 | 130.10 | 132.46 | 822,040 | +3.46(+2.68%) |
Dec 20, 2013 | 129.78 | 129.89 | 128.87 | 129.00 | 1,046,530 | -0.10(-0.08%) |
Dec 19, 2013 | 130.62 | 132.72 | 129.02 | 129.10 | 1,086,155 | -1.63(-1.24%) |
Dec 18, 2013 | 129.19 | 130.83 | 128.13 | 130.72 | 844,837 | +1.20(+0.93%) |
Dec 17, 2013 | 128.92 | 130.41 | 128.52 | 129.52 | 1,020,628 | +0.92(+0.71%) |
Dec 16, 2013 | 128.61 | 129.53 | 127.95 | 128.60 | 1,151,906 | +1.40(+1.10%) |
Dec 13, 2013 | 126.55 | 127.31 | 125.14 | 127.20 | 753,866 | +1.05(+0.83%) |
Dec 12, 2013 | 127.98 | 128.29 | 126.09 | 126.16 | 1,261,069 | -2.65(-2.06%) |
Dec 11, 2013 | 130.25 | 131.99 | 128.54 | 128.81 | 1,260,659 | -1.16(-0.89%) |
Dec 10, 2013 | 124.32 | 132.40 | 123.91 | 129.97 | 2,712,473 | +4.38(+3.48%) |
Dec 09, 2013 | 128.34 | 128.82 | 125.45 | 125.60 | 1,841,133 | -2.64(-2.06%) |
Dec 06, 2013 | 130.66 | 130.81 | 127.57 | 128.24 | 1,088,560 | -0.64(-0.50%) |
Dec 05, 2013 | 127.92 | 129.70 | 127.92 | 128.88 | 597,334 | -1.33(-1.02%) |
Dec 04, 2013 | 130.10 | 130.95 | 128.59 | 130.21 | 620,187 | +0.19(+0.14%) |
Dec 03, 2013 | 129.64 | 131.43 | 129.31 | 130.02 | 586,028 | -0.08(-0.06%) |
Dec 02, 2013 | 131.75 | 131.84 | 129.37 | 130.10 | 709,249 | -1.89(-1.43%) |
Nov 29, 2013 | 132.77 | 133.25 | 131.24 | 132.00 | 247,116 | -0.91(-0.68%) |
Nov 27, 2013 | 132.45 | 133.48 | 131.66 | 132.90 | 331,616 | +0.34(+0.26%) |
Nov 26, 2013 | 131.29 | 133.32 | 131.09 | 132.56 | 701,933 | +1.67(+1.27%) |
Nov 25, 2013 | 130.62 | 131.82 | 130.05 | 130.89 | 728,726 | +0.78(+0.60%) |
Nov 22, 2013 | 129.74 | 131.08 | 129.28 | 130.11 | 705,964 | +0.73(+0.56%) |
Nov 21, 2013 | 129.43 | 129.72 | 128.94 | 129.38 | 398,790 | +0.55(+0.43%) |
Nov 20, 2013 | 130.94 | 130.94 | 128.23 | 128.83 | 519,630 | -0.99(-0.76%) |
Nov 19, 2013 | 129.81 | 131.15 | 129.36 | 129.82 | 325,034 | -0.31(-0.24%) |
Nov 18, 2013 | 131.65 | 132.22 | 129.58 | 130.13 | 592,003 | -0.97(-0.74%) |
Nov 15, 2013 | 131.54 | 131.82 | 130.00 | 131.10 | 495,645 | -0.37(-0.28%) |
Nov 14, 2013 | 130.79 | 131.87 | 129.54 | 131.47 | 678,689 | +6.15(+4.91%) |
Nov 12, 2013 | 125.13 | 125.58 | 123.92 | 125.33 | 472,745 | +0.38(+0.30%) |
Nov 11, 2013 | 124.08 | 125.25 | 123.66 | 124.95 | 386,243 | +1.22(+0.99%) |
Nov 08, 2013 | 122.64 | 123.81 | 122.59 | 123.73 | 379,195 | +0.92(+0.75%) |
Nov 07, 2013 | 125.09 | 125.42 | 122.62 | 122.81 | 499,342 | -1.41(-1.13%) |
Nov 06, 2013 | 124.09 | 124.69 | 123.07 | 124.22 | 616,244 | +1.21(+0.99%) |
Nov 05, 2013 | 123.70 | 123.80 | 122.85 | 123.01 | 499,374 | -0.83(-0.67%) |
Nov 04, 2013 | 123.39 | 124.22 | 123.13 | 123.84 | 404,251 | +1.13(+0.92%) |
Nov 01, 2013 | 123.01 | 123.87 | 122.21 | 122.71 | 518,674 | -0.04(-0.03%) |
Oct 31, 2013 | 122.58 | 123.53 | 121.71 | 122.75 | 648,214 | -0.18(-0.14%) |
Oct 30, 2013 | 121.85 | 125.30 | 121.59 | 122.92 | 1,133,160 | +1.50(+1.23%) |
Oct 29, 2013 | 119.63 | 121.53 | 119.03 | 121.42 | 864,884 | +2.31(+1.94%) |
Oct 28, 2013 | 116.81 | 119.94 | 116.59 | 119.12 | 834,626 | +2.31(+1.97%) |
Oct 25, 2013 | 117.78 | 118.11 | 116.66 | 116.81 | 877,830 | -0.49(-0.42%) |
Oct 24, 2013 | 119.58 | 120.60 | 117.16 | 117.31 | 1,298,039 | -2.28(-1.90%) |
Oct 23, 2013 | 120.72 | 121.17 | 119.25 | 119.58 | 826,765 | -1.57(-1.29%) |
Oct 22, 2013 | 121.29 | 122.79 | 120.72 | 121.15 | 983,820 | -0.20(-0.16%) |
Oct 21, 2013 | 120.87 | 121.39 | 120.18 | 121.35 | 1,015,878 | +0.72(+0.60%) |
Oct 18, 2013 | 119.28 | 120.75 | 118.89 | 120.63 | 825,843 | +2.19(+1.85%) |
Oct 17, 2013 | 118.35 | 119.42 | 118.14 | 118.44 | 487,552 | -0.63(-0.53%) |
Oct 16, 2013 | 117.78 | 120.56 | 117.58 | 119.07 | 1,020,854 | +1.68(+1.44%) |
Oct 15, 2013 | 117.17 | 117.66 | 115.72 | 117.39 | 879,775 | +0.09(+0.08%) |
Oct 14, 2013 | 117.00 | 117.48 | 115.85 | 117.30 | 425,064 | +0.12(+0.10%) |
Oct 11, 2013 | 117.84 | 118.23 | 116.48 | 117.18 | 525,189 | -0.95(-0.80%) |
Oct 10, 2013 | 117.63 | 118.29 | 117.03 | 118.12 | 663,658 | +1.88(+1.62%) |
Oct 09, 2013 | 115.98 | 116.79 | 113.94 | 116.24 | 983,734 | +0.28(+0.24%) |
Oct 08, 2013 | 119.80 | 120.06 | 115.88 | 115.97 | 1,283,763 | -3.98(-3.32%) |
Oct 07, 2013 | 121.26 | 121.35 | 119.74 | 119.95 | 902,358 | -2.19(-1.79%) |
Oct 04, 2013 | 120.89 | 122.44 | 119.55 | 122.13 | 1,491,273 | +1.24(+1.03%) |
Oct 03, 2013 | 119.42 | 123.94 | 118.45 | 120.89 | 3,047,506 | +5.06(+4.37%) |
Oct 02, 2013 | 113.48 | 115.91 | 112.84 | 115.83 | 1,446,809 | +2.31(+2.03%) |