Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 175.13 | 177.88 | 177.88 | 177.88 | 2,761,700 | +3.89(+2.24%) |
Dec 30, 2013 | 173.36 | 175.89 | 170.60 | 173.99 | 2,165,200 | +0.22(+0.13%) |
Dec 27, 2013 | 167.76 | 174.87 | 167.44 | 173.77 | 3,534,480 | +6.49(+3.88%) |
Dec 26, 2013 | 169.29 | 169.65 | 166.80 | 167.28 | 2,087,264 | -1.30(-0.77%) |
Dec 24, 2013 | 172.13 | 172.80 | 168.12 | 168.58 | 1,881,625 | -3.72(-2.16%) |
Dec 23, 2013 | 174.08 | 174.54 | 170.99 | 172.30 | 2,468,026 | -1.06(-0.61%) |
Dec 20, 2013 | 170.70 | 174.89 | 168.83 | 173.36 | 3,148,833 | +2.97(+1.74%) |
Dec 19, 2013 | 170.40 | 171.17 | 168.85 | 170.39 | 2,240,653 | -1.10(-0.64%) |
Dec 18, 2013 | 168.80 | 172.18 | 166.20 | 171.49 | 2,945,237 | +3.16(+1.88%) |
Dec 17, 2013 | 170.50 | 171.50 | 168.00 | 168.33 | 2,047,777 | -0.68(-0.40%) |
Dec 16, 2013 | 172.47 | 173.97 | 168.31 | 169.01 | 2,526,767 | -2.23(-1.30%) |
Dec 13, 2013 | 172.75 | 173.80 | 169.60 | 171.24 | 2,200,425 | -0.26(-0.15%) |
Dec 12, 2013 | 173.00 | 174.39 | 170.11 | 171.50 | 3,694,868 | -1.74(-1.00%) |
Dec 11, 2013 | 180.47 | 181.25 | 172.61 | 173.24 | 4,244,475 | -6.69(-3.72%) |
Dec 10, 2013 | 171.70 | 180.89 | 171.10 | 179.93 | 6,895,341 | +8.03(+4.67%) |
Dec 09, 2013 | 169.11 | 173.65 | 167.01 | 171.90 | 4,349,105 | +3.19(+1.89%) |
Dec 06, 2013 | 168.07 | 170.00 | 165.45 | 168.71 | 0 | +1.35(+0.81%) |
Dec 05, 2013 | 168.62 | 170.78 | 165.43 | 167.36 | 3,964,832 | -0.90(-0.53%) |
Dec 04, 2013 | 165.50 | 169.19 | 163.31 | 168.26 | 2,521,669 | +1.21(+0.72%) |
Dec 03, 2013 | 168.01 | 168.66 | 166.35 | 167.05 | 2,632,282 | -1.61(-0.95%) |
Dec 02, 2013 | 167.14 | 169.13 | 163.65 | 168.66 | 0 | +2.09(+1.25%) |
Nov 29, 2013 | 163.51 | 168.24 | 163.51 | 166.57 | 0 | +3.58(+2.20%) |
Nov 27, 2013 | 163.16 | 165.70 | 161.98 | 162.99 | 0 | -0.04(-0.02%) |
Nov 26, 2013 | 155.77 | 163.28 | 153.25 | 163.03 | 3,913,451 | +6.37(+4.07%) |
Nov 25, 2013 | 158.86 | 160.59 | 155.66 | 156.66 | 2,439,135 | -1.43(-0.90%) |
Nov 22, 2013 | 159.25 | 160.00 | 156.52 | 158.09 | 0 | -0.31(-0.20%) |
Nov 21, 2013 | 161.01 | 161.24 | 156.81 | 158.40 | 3,185,038 | -0.36(-0.22%) |
Nov 20, 2013 | 163.32 | 164.98 | 158.32 | 158.76 | 0 | -4.36(-2.67%) |
Nov 19, 2013 | 164.50 | 165.76 | 160.20 | 163.12 | 3,274,909 | +0.25(+0.15%) |
Nov 18, 2013 | 164.00 | 169.55 | 161.64 | 162.87 | 0 | +0.54(+0.33%) |
Nov 15, 2013 | 159.50 | 163.04 | 159.30 | 162.33 | 0 | +3.34(+2.10%) |
Nov 14, 2013 | 153.48 | 159.60 | 152.74 | 158.99 | 4,217,621 | +8.56(+5.69%) |
Nov 12, 2013 | 151.00 | 154.11 | 149.56 | 150.43 | 1,962,055 | -1.17(-0.77%) |
Nov 11, 2013 | 151.11 | 153.56 | 150.00 | 151.60 | 2,222,616 | +0.51(+0.34%) |
Nov 08, 2013 | 147.95 | 152.60 | 147.20 | 151.09 | 0 | +3.74(+2.54%) |
Nov 07, 2013 | 150.56 | 150.92 | 142.70 | 147.35 | 5,241,186 | -2.74(-1.83%) |
Nov 06, 2013 | 154.00 | 155.49 | 147.79 | 150.09 | 3,793,851 | -3.37(-2.20%) |
Nov 05, 2013 | 155.16 | 155.49 | 150.20 | 153.46 | 5,415,339 | -2.56(-1.64%) |
Nov 04, 2013 | 160.36 | 160.60 | 155.50 | 156.02 | 3,013,095 | -4.04(-2.52%) |
Nov 01, 2013 | 162.99 | 163.12 | 158.23 | 160.06 | 0 | -0.74(-0.46%) |
Oct 31, 2013 | 161.59 | 163.39 | 157.45 | 160.80 | 5,163,783 | -4.13(-2.51%) |
Oct 30, 2013 | 168.60 | 169.75 | 159.75 | 164.93 | 14,091,473 | +5.52(+3.47%) |
Oct 29, 2013 | 154.71 | 159.50 | 152.53 | 159.41 | 5,295,519 | +5.29(+3.43%) |
Oct 28, 2013 | 155.51 | 158.40 | 152.50 | 154.12 | 4,469,518 | -5.24(-3.29%) |
Oct 25, 2013 | 162.90 | 165.40 | 158.10 | 159.36 | 0 | -1.98(-1.23%) |
Oct 24, 2013 | 155.76 | 161.86 | 155.32 | 161.34 | 4,445,923 | +6.27(+4.04%) |
Oct 23, 2013 | 155.15 | 156.50 | 151.35 | 155.07 | 4,788,497 | -3.50(-2.21%) |
Oct 22, 2013 | 162.35 | 164.80 | 153.22 | 158.57 | 4,131,296 | -2.64(-1.64%) |
Oct 21, 2013 | 167.55 | 167.55 | 160.38 | 161.21 | 4,502,994 | -4.70(-2.83%) |
Oct 18, 2013 | 157.23 | 166.39 | 157.00 | 165.91 | 7,361,401 | +12.08(+7.85%) |
Oct 17, 2013 | 150.23 | 154.96 | 150.00 | 153.83 | 3,206,073 | +3.63(+2.42%) |
Oct 16, 2013 | 151.72 | 155.00 | 149.74 | 150.20 | 2,943,349 | -1.30(-0.86%) |
Oct 15, 2013 | 152.75 | 153.99 | 150.41 | 151.50 | 2,403,494 | -1.46(-0.95%) |
Oct 14, 2013 | 152.07 | 153.75 | 150.84 | 152.96 | 1,945,411 | -1.94(-1.25%) |
Oct 11, 2013 | 152.00 | 155.00 | 150.48 | 154.90 | 0 | +1.74(+1.14%) |
Oct 10, 2013 | 150.12 | 153.87 | 149.05 | 153.16 | 3,416,722 | +6.62(+4.52%) |
Oct 09, 2013 | 149.97 | 150.97 | 141.52 | 146.54 | 5,751,970 | -2.21(-1.49%) |
Oct 08, 2013 | 157.54 | 158.71 | 146.67 | 148.75 | 6,232,034 | -8.79(-5.58%) |
Oct 07, 2013 | 157.61 | 160.60 | 157.45 | 157.54 | 3,194,299 | -1.46(-0.92%) |
Oct 04, 2013 | 157.13 | 160.48 | 157.07 | 159.00 | 2,598,132 | +1.92(+1.22%) |
Oct 03, 2013 | 160.31 | 160.66 | 156.24 | 157.08 | 3,343,250 | -2.86(-1.79%) |
Oct 02, 2013 | 157.61 | 161.48 | 157.11 | 159.94 | 3,477,065 | +1.30(+0.82%) |