Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 483.74 | 477.94 | 477.94 | 477.94 | 174,800 | -1.39(-0.29%) |
Dec 30, 2013 | 476.83 | 479.66 | 474.53 | 479.33 | 195,114 | +2.50(+0.52%) |
Dec 27, 2013 | 475.38 | 479.00 | 474.08 | 476.83 | 180,640 | -0.02(-0.00%) |
Dec 26, 2013 | 479.95 | 479.95 | 474.45 | 476.85 | 125,041 | +1.28(+0.27%) |
Dec 24, 2013 | 479.95 | 479.95 | 471.36 | 475.57 | 86,901 | +3.25(+0.69%) |
Dec 23, 2013 | 465.34 | 474.99 | 465.34 | 472.32 | 268,987 | -0.87(-0.18%) |
Dec 20, 2013 | 472.39 | 473.93 | 470.95 | 473.19 | 446,924 | +2.35(+0.50%) |
Dec 19, 2013 | 471.64 | 473.33 | 467.40 | 470.84 | 287,278 | +0.28(+0.06%) |
Dec 18, 2013 | 464.75 | 471.20 | 461.60 | 470.56 | 317,271 | +8.80(+1.91%) |
Dec 17, 2013 | 465.15 | 467.34 | 461.14 | 461.76 | 274,328 | -2.24(-0.48%) |
Dec 16, 2013 | 466.68 | 469.07 | 463.70 | 464.00 | 280,483 | -1.18(-0.25%) |
Dec 13, 2013 | 466.29 | 470.77 | 463.85 | 465.18 | 217,202 | -0.72(-0.15%) |
Dec 12, 2013 | 469.41 | 469.41 | 463.50 | 465.90 | 264,169 | -1.89(-0.40%) |
Dec 11, 2013 | 471.70 | 473.68 | 466.24 | 467.79 | 448,751 | -4.07(-0.86%) |
Dec 10, 2013 | 462.30 | 484.16 | 461.61 | 471.86 | 965,342 | +14.52(+3.17%) |
Dec 09, 2013 | 456.88 | 462.73 | 456.03 | 457.34 | 567,077 | -2.26(-0.49%) |
Dec 06, 2013 | 462.63 | 464.10 | 458.87 | 459.60 | 228,180 | -0.40(-0.09%) |
Dec 05, 2013 | 459.99 | 463.19 | 457.36 | 460.00 | 226,194 | +3.98(+0.87%) |
Dec 04, 2013 | 460.21 | 462.80 | 454.88 | 456.02 | 232,855 | -4.49(-0.98%) |
Dec 03, 2013 | 457.61 | 461.64 | 455.41 | 460.51 | 197,094 | +0.89(+0.19%) |
Dec 02, 2013 | 460.52 | 463.53 | 459.00 | 459.62 | 172,801 | -1.98(-0.43%) |
Nov 29, 2013 | 459.11 | 463.71 | 458.28 | 461.60 | 163,325 | +2.80(+0.61%) |
Nov 27, 2013 | 458.86 | 462.33 | 456.88 | 458.80 | 256,133 | +1.52(+0.33%) |
Nov 26, 2013 | 461.20 | 463.36 | 457.00 | 457.28 | 375,573 | -8.42(-1.81%) |
Nov 25, 2013 | 466.77 | 470.47 | 465.01 | 465.70 | 145,804 | -1.99(-0.43%) |
Nov 22, 2013 | 467.45 | 469.42 | 466.42 | 467.69 | 197,590 | -1.65(-0.35%) |
Nov 21, 2013 | 463.71 | 469.61 | 460.71 | 469.34 | 139,891 | +8.04(+1.74%) |
Nov 20, 2013 | 464.56 | 467.87 | 459.95 | 461.30 | 110,331 | -2.54(-0.55%) |
Nov 19, 2013 | 458.55 | 465.50 | 457.43 | 463.84 | 191,422 | +4.28(+0.93%) |
Nov 18, 2013 | 465.00 | 465.14 | 458.46 | 459.56 | 200,892 | -4.52(-0.97%) |
Nov 15, 2013 | 455.93 | 465.70 | 455.93 | 464.08 | 201,777 | +5.74(+1.25%) |
Nov 14, 2013 | 457.50 | 458.96 | 455.95 | 458.34 | 167,648 | +1.46(+0.32%) |
Nov 13, 2013 | 450.57 | 456.94 | 450.57 | 456.88 | 172,725 | +5.33(+1.18%) |
Nov 12, 2013 | 448.13 | 451.55 | 444.87 | 451.55 | 275,197 | +3.76(+0.84%) |
Nov 11, 2013 | 443.61 | 449.80 | 440.50 | 447.79 | 169,069 | -0.76(-0.17%) |
Nov 08, 2013 | 443.58 | 449.12 | 440.24 | 448.55 | 243,687 | +5.06(+1.14%) |
Nov 07, 2013 | 447.00 | 448.30 | 443.23 | 443.49 | 253,235 | -3.93(-0.88%) |
Nov 06, 2013 | 444.31 | 447.80 | 441.11 | 447.42 | 234,790 | +5.36(+1.21%) |
Nov 05, 2013 | 438.19 | 442.98 | 432.55 | 442.06 | 245,199 | +5.55(+1.27%) |
Nov 04, 2013 | 434.96 | 439.64 | 433.57 | 436.51 | 180,885 | +1.68(+0.39%) |
Nov 01, 2013 | 436.01 | 437.94 | 430.00 | 434.83 | 156,025 | +0.14(+0.03%) |
Oct 31, 2013 | 430.86 | 435.05 | 428.63 | 434.69 | 238,858 | +4.75(+1.10%) |
Oct 30, 2013 | 431.30 | 434.24 | 428.92 | 429.94 | 214,631 | +0.11(+0.03%) |
Oct 29, 2013 | 431.06 | 432.80 | 428.13 | 429.83 | 225,786 | -0.01(-0.00%) |
Oct 28, 2013 | 430.68 | 432.74 | 428.49 | 429.84 | 209,083 | +0.37(+0.09%) |
Oct 25, 2013 | 427.64 | 429.47 | 424.98 | 429.47 | 298,572 | +2.29(+0.54%) |
Oct 24, 2013 | 424.45 | 432.28 | 422.12 | 427.18 | 354,647 | -5.41(-1.25%) |
Oct 23, 2013 | 437.49 | 437.50 | 430.47 | 432.59 | 190,414 | -3.01(-0.69%) |
Oct 22, 2013 | 436.01 | 437.45 | 434.20 | 435.60 | 188,017 | +0.87(+0.20%) |
Oct 21, 2013 | 431.02 | 435.20 | 430.21 | 434.73 | 250,059 | +2.62(+0.61%) |
Oct 18, 2013 | 431.07 | 433.42 | 427.00 | 432.11 | 308,648 | +2.98(+0.69%) |
Oct 17, 2013 | 422.57 | 429.72 | 421.62 | 429.13 | 238,559 | +4.50(+1.06%) |
Oct 16, 2013 | 426.23 | 432.00 | 422.50 | 424.63 | 394,271 | +4.40(+1.05%) |
Oct 15, 2013 | 425.00 | 427.39 | 419.40 | 420.23 | 307,998 | -5.81(-1.36%) |
Oct 14, 2013 | 422.32 | 427.42 | 421.78 | 426.04 | 149,927 | +1.43(+0.34%) |
Oct 11, 2013 | 420.45 | 425.46 | 418.96 | 424.61 | 174,354 | +3.84(+0.91%) |
Oct 10, 2013 | 419.30 | 421.19 | 417.42 | 420.77 | 233,162 | +5.50(+1.32%) |
Oct 09, 2013 | 415.75 | 417.62 | 413.32 | 415.27 | 267,765 | -0.44(-0.11%) |
Oct 08, 2013 | 420.77 | 420.77 | 414.02 | 415.71 | 304,717 | -4.12(-0.98%) |
Oct 07, 2013 | 419.14 | 423.39 | 417.90 | 419.83 | 181,488 | -2.06(-0.49%) |
Oct 04, 2013 | 419.28 | 423.86 | 417.01 | 421.89 | 226,814 | +3.63(+0.87%) |
Oct 03, 2013 | 422.38 | 426.31 | 417.96 | 418.26 | 333,733 | -4.74(-1.12%) |
Oct 02, 2013 | 423.00 | 425.63 | 419.76 | 423.00 | 193,004 | -2.11(-0.50%) |