Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 564.00 | 565.20 | 565.20 | 565.20 | 16,185 | +0.80(+0.14%) |
Dec 30, 2013 | 564.20 | 568.20 | 560.20 | 564.40 | 14,208 | -0.80(-0.14%) |
Dec 27, 2013 | 557.40 | 565.60 | 557.40 | 565.20 | 8,985 | +7.00(+1.25%) |
Dec 26, 2013 | 559.00 | 564.20 | 556.50 | 558.20 | 9,523 | -0.60(-0.11%) |
Dec 24, 2013 | 549.60 | 562.20 | 548.80 | 558.80 | 9,326 | +7.00(+1.27%) |
Dec 23, 2013 | 554.40 | 557.00 | 547.40 | 551.80 | 9,308 | -2.60(-0.47%) |
Dec 20, 2013 | 542.20 | 556.20 | 542.20 | 554.40 | 38,568 | +12.20(+2.25%) |
Dec 19, 2013 | 544.40 | 546.20 | 536.68 | 542.20 | 33,457 | -4.60(-0.84%) |
Dec 18, 2013 | 541.20 | 548.40 | 536.00 | 546.80 | 20,509 | +5.00(+0.92%) |
Dec 17, 2013 | 532.00 | 542.80 | 530.90 | 541.80 | 21,829 | +8.40(+1.57%) |
Dec 16, 2013 | 530.00 | 537.40 | 526.00 | 533.40 | 19,422 | +9.80(+1.87%) |
Dec 13, 2013 | 524.40 | 526.00 | 518.80 | 523.60 | 18,907 | +1.00(+0.19%) |
Dec 12, 2013 | 520.00 | 527.00 | 520.00 | 522.60 | 22,595 | +2.80(+0.54%) |
Dec 11, 2013 | 522.80 | 525.20 | 517.80 | 519.80 | 15,580 | -1.20(-0.23%) |
Dec 10, 2013 | 524.60 | 528.80 | 517.00 | 521.00 | 18,305 | -2.60(-0.50%) |
Dec 09, 2013 | 538.40 | 539.60 | 520.40 | 523.60 | 34,058 | -6.20(-1.17%) |
Dec 06, 2013 | 547.00 | 549.40 | 529.20 | 529.80 | 16,561 | -14.60(-2.68%) |
Dec 05, 2013 | 547.40 | 550.20 | 542.28 | 544.40 | 6,662 | -2.20(-0.40%) |
Dec 04, 2013 | 538.60 | 548.00 | 536.40 | 546.60 | 18,347 | +8.00(+1.49%) |
Dec 03, 2013 | 537.80 | 542.40 | 532.60 | 538.60 | 20,588 | +1.00(+0.19%) |
Dec 02, 2013 | 543.00 | 545.00 | 529.60 | 537.60 | 29,734 | -2.60(-0.48%) |
Nov 29, 2013 | 540.20 | 545.80 | 538.20 | 540.20 | 5,820 | -0.80(-0.15%) |
Nov 27, 2013 | 550.00 | 552.60 | 539.50 | 541.00 | 12,959 | -11.20(-2.03%) |
Nov 26, 2013 | 549.80 | 552.40 | 545.40 | 552.20 | 10,261 | +1.20(+0.22%) |
Nov 25, 2013 | 564.40 | 564.40 | 548.00 | 551.00 | 6,357 | -13.60(-2.41%) |
Nov 22, 2013 | 558.60 | 567.60 | 551.60 | 564.60 | 8,510 | +6.40(+1.15%) |
Nov 21, 2013 | 555.80 | 561.00 | 552.60 | 558.20 | 12,228 | +2.60(+0.47%) |
Nov 20, 2013 | 558.40 | 560.00 | 550.00 | 555.60 | 22,798 | -2.20(-0.39%) |
Nov 19, 2013 | 562.80 | 567.40 | 554.20 | 557.80 | 9,191 | -6.40(-1.13%) |
Nov 18, 2013 | 574.60 | 575.30 | 560.60 | 564.20 | 14,822 | -7.60(-1.33%) |
Nov 15, 2013 | 570.60 | 575.60 | 565.40 | 571.80 | 27,763 | +3.40(+0.60%) |
Nov 14, 2013 | 564.80 | 572.20 | 561.00 | 568.40 | 25,364 | +3.60(+0.64%) |
Nov 12, 2013 | 568.20 | 568.80 | 562.40 | 564.80 | 11,308 | -4.60(-0.81%) |
Nov 11, 2013 | 564.80 | 570.80 | 562.20 | 569.40 | 16,818 | +5.80(+1.03%) |
Nov 08, 2013 | 554.00 | 567.60 | 554.00 | 563.60 | 20,608 | +9.80(+1.77%) |
Nov 07, 2013 | 553.40 | 564.20 | 542.20 | 553.80 | 112,469 | -40.20(-6.77%) |
Nov 06, 2013 | 597.60 | 600.00 | 584.90 | 594.00 | 11,596 | +1.40(+0.24%) |
Nov 05, 2013 | 601.20 | 612.80 | 591.80 | 592.60 | 12,860 | +3.20(+0.54%) |
Nov 04, 2013 | 581.40 | 589.80 | 581.40 | 589.40 | 10,589 | +8.60(+1.48%) |
Nov 01, 2013 | 583.80 | 599.40 | 573.40 | 580.80 | 12,167 | -4.40(-0.75%) |
Oct 31, 2013 | 585.60 | 590.30 | 577.92 | 585.20 | 12,487 | +0.60(+0.10%) |
Oct 30, 2013 | 588.80 | 596.20 | 582.20 | 584.60 | 8,145 | -5.00(-0.85%) |
Oct 29, 2013 | 586.00 | 591.00 | 582.00 | 589.60 | 10,061 | +4.80(+0.82%) |
Oct 28, 2013 | 594.20 | 595.00 | 578.60 | 584.80 | 17,013 | +3.80(+0.65%) |
Oct 25, 2013 | 590.60 | 597.20 | 574.00 | 581.00 | 28,930 | -12.20(-2.06%) |
Oct 24, 2013 | 598.60 | 605.40 | 591.80 | 593.20 | 32,304 | -7.40(-1.23%) |
Oct 23, 2013 | 610.40 | 612.60 | 599.40 | 600.60 | 8,629 | -14.00(-2.28%) |
Oct 22, 2013 | 617.40 | 627.00 | 611.80 | 614.60 | 10,940 | +0.60(+0.10%) |
Oct 21, 2013 | 620.20 | 624.20 | 612.00 | 614.00 | 17,988 | -8.60(-1.38%) |
Oct 18, 2013 | 616.60 | 625.80 | 613.00 | 622.60 | 17,344 | +11.00(+1.80%) |
Oct 17, 2013 | 603.40 | 611.60 | 602.40 | 611.60 | 8,004 | +7.00(+1.16%) |
Oct 16, 2013 | 596.80 | 608.80 | 595.00 | 604.60 | 11,461 | +7.40(+1.24%) |
Oct 15, 2013 | 598.20 | 605.20 | 594.40 | 597.20 | 25,103 | +4.40(+0.74%) |
Oct 14, 2013 | 584.80 | 595.20 | 581.00 | 592.80 | 13,348 | +3.80(+0.65%) |
Oct 11, 2013 | 584.60 | 590.20 | 584.40 | 589.00 | 9,506 | +3.40(+0.58%) |
Oct 10, 2013 | 590.40 | 590.40 | 581.20 | 585.60 | 17,284 | +0.80(+0.14%) |
Oct 09, 2013 | 572.80 | 585.60 | 569.60 | 584.80 | 25,058 | +12.40(+2.17%) |
Oct 08, 2013 | 573.00 | 577.20 | 567.80 | 572.40 | 15,267 | +0.20(+0.03%) |
Oct 07, 2013 | 568.00 | 580.00 | 565.40 | 572.20 | 8,945 | -1.60(-0.28%) |
Oct 04, 2013 | 565.80 | 578.20 | 565.80 | 573.80 | 6,096 | +6.60(+1.16%) |
Oct 03, 2013 | 569.40 | 571.60 | 561.40 | 567.20 | 8,344 | -4.20(-0.74%) |
Oct 02, 2013 | 552.60 | 572.40 | 552.60 | 571.40 | 18,126 | +17.80(+3.22%) |