Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 244.73 | 244.00 | 244.00 | 244.00 | 422,314 | +0.30(+0.12%) |
Dec 30, 2013 | 243.86 | 244.40 | 241.97 | 243.69 | 439,719 | -0.23(-0.10%) |
Dec 27, 2013 | 243.63 | 245.94 | 242.25 | 243.93 | 368,779 | +0.76(+0.31%) |
Dec 26, 2013 | 249.03 | 249.03 | 241.36 | 243.16 | 441,643 | -0.62(-0.26%) |
Dec 24, 2013 | 243.06 | 244.24 | 242.06 | 243.79 | 243,959 | +0.60(+0.25%) |
Dec 23, 2013 | 245.61 | 245.61 | 242.38 | 243.19 | 597,717 | +0.83(+0.34%) |
Dec 20, 2013 | 238.86 | 244.52 | 237.77 | 242.35 | 1,635,231 | +4.59(+1.93%) |
Dec 19, 2013 | 238.73 | 238.99 | 236.01 | 237.76 | 909,304 | -1.00(-0.42%) |
Dec 18, 2013 | 232.68 | 238.90 | 229.66 | 238.77 | 1,245,437 | +5.44(+2.33%) |
Dec 17, 2013 | 234.77 | 235.78 | 232.94 | 233.32 | 1,049,828 | -1.64(-0.70%) |
Dec 16, 2013 | 229.36 | 235.11 | 229.36 | 234.97 | 1,211,779 | +5.37(+2.34%) |
Dec 13, 2013 | 226.17 | 230.57 | 226.17 | 229.60 | 794,234 | +4.65(+2.07%) |
Dec 12, 2013 | 225.38 | 227.72 | 224.87 | 224.95 | 930,415 | -0.42(-0.19%) |
Dec 11, 2013 | 231.22 | 231.90 | 225.17 | 225.38 | 873,295 | -5.46(-2.36%) |
Dec 10, 2013 | 232.62 | 233.32 | 230.18 | 230.83 | 627,317 | -2.55(-1.09%) |
Dec 09, 2013 | 232.80 | 235.10 | 231.65 | 233.39 | 487,370 | +0.68(+0.29%) |
Dec 06, 2013 | 230.97 | 232.90 | 230.68 | 232.71 | 643,391 | +4.84(+2.12%) |
Dec 05, 2013 | 227.95 | 228.71 | 226.23 | 227.87 | 682,694 | -1.47(-0.64%) |
Dec 04, 2013 | 229.01 | 231.66 | 225.14 | 229.34 | 604,941 | -0.73(-0.32%) |
Dec 03, 2013 | 233.46 | 235.15 | 228.52 | 230.07 | 842,932 | -5.08(-2.16%) |
Dec 02, 2013 | 233.22 | 238.40 | 233.22 | 235.15 | 634,676 | +1.73(+0.74%) |
Nov 29, 2013 | 238.89 | 238.89 | 233.16 | 233.42 | 300,469 | -2.44(-1.04%) |
Nov 27, 2013 | 233.22 | 236.06 | 232.78 | 235.86 | 549,646 | +3.19(+1.37%) |
Nov 26, 2013 | 229.33 | 234.44 | 229.33 | 232.67 | 879,137 | +1.39(+0.60%) |
Nov 25, 2013 | 233.51 | 233.87 | 230.96 | 231.28 | 396,750 | -1.64(-0.70%) |
Nov 22, 2013 | 233.08 | 233.09 | 230.74 | 232.92 | 802,222 | +0.25(+0.11%) |
Nov 21, 2013 | 229.48 | 233.01 | 228.35 | 232.66 | 522,153 | +3.37(+1.47%) |
Nov 20, 2013 | 232.14 | 234.05 | 228.03 | 229.29 | 639,445 | -2.58(-1.11%) |
Nov 19, 2013 | 233.28 | 234.64 | 231.27 | 231.87 | 445,488 | -1.18(-0.51%) |
Nov 18, 2013 | 234.44 | 235.10 | 232.33 | 233.06 | 724,685 | +0.58(+0.25%) |
Nov 15, 2013 | 231.95 | 234.30 | 231.39 | 232.48 | 645,134 | +0.45(+0.20%) |
Nov 14, 2013 | 228.83 | 232.22 | 228.41 | 232.03 | 834,161 | +3.01(+1.31%) |
Nov 13, 2013 | 226.32 | 229.16 | 225.72 | 229.02 | 834,017 | +1.13(+0.49%) |
Nov 12, 2013 | 230.49 | 231.85 | 227.30 | 227.89 | 605,040 | -3.82(-1.65%) |
Nov 11, 2013 | 230.59 | 232.86 | 229.84 | 231.71 | 552,268 | +0.46(+0.20%) |
Nov 08, 2013 | 227.77 | 231.64 | 227.73 | 231.25 | 1,125,729 | +3.76(+1.66%) |
Nov 07, 2013 | 236.54 | 236.54 | 227.38 | 227.49 | 627,158 | -6.39(-2.73%) |
Nov 06, 2013 | 234.63 | 235.42 | 232.42 | 233.88 | 626,388 | +2.42(+1.05%) |
Nov 05, 2013 | 232.92 | 233.30 | 230.41 | 231.45 | 561,129 | -1.25(-0.54%) |
Nov 04, 2013 | 232.89 | 233.62 | 232.34 | 232.70 | 562,064 | -0.13(-0.06%) |
Nov 01, 2013 | 230.74 | 233.23 | 230.15 | 232.83 | 644,719 | +2.18(+0.94%) |
Oct 31, 2013 | 234.92 | 237.07 | 230.59 | 230.66 | 1,149,998 | -4.12(-1.75%) |
Oct 30, 2013 | 236.98 | 238.71 | 234.37 | 234.77 | 798,272 | -2.36(-1.00%) |
Oct 29, 2013 | 236.75 | 237.58 | 235.74 | 237.13 | 552,529 | +0.63(+0.27%) |
Oct 28, 2013 | 236.17 | 237.89 | 234.59 | 236.50 | 661,306 | +0.64(+0.27%) |
Oct 25, 2013 | 235.36 | 236.54 | 234.16 | 235.87 | 4,654,181 | +0.51(+0.21%) |
Oct 24, 2013 | 233.66 | 236.49 | 232.52 | 235.36 | 795,382 | +3.01(+1.29%) |
Oct 23, 2013 | 233.65 | 233.79 | 230.13 | 232.36 | 1,004,270 | -2.45(-1.04%) |
Oct 22, 2013 | 233.37 | 235.86 | 231.86 | 234.80 | 895,277 | +3.59(+1.55%) |
Oct 21, 2013 | 231.32 | 232.83 | 230.40 | 231.21 | 758,736 | -0.09(-0.04%) |
Oct 18, 2013 | 229.62 | 231.91 | 227.42 | 231.31 | 1,053,438 | +2.42(+1.06%) |
Oct 17, 2013 | 222.28 | 229.34 | 221.02 | 228.89 | 1,294,191 | +6.16(+2.77%) |
Oct 16, 2013 | 218.33 | 225.06 | 216.15 | 222.73 | 1,141,908 | +6.29(+2.90%) |
Oct 15, 2013 | 217.07 | 218.44 | 215.57 | 216.44 | 965,269 | +0.00(+0.00%) |
Oct 14, 2013 | 214.23 | 216.73 | 212.78 | 216.44 | 575,699 | +1.36(+0.63%) |
Oct 11, 2013 | 212.60 | 215.60 | 211.56 | 215.07 | 599,127 | +2.49(+1.17%) |
Oct 10, 2013 | 205.68 | 212.97 | 205.68 | 212.59 | 753,578 | +8.01(+3.92%) |
Oct 09, 2013 | 201.74 | 206.48 | 201.70 | 204.58 | 1,184,446 | +3.11(+1.54%) |
Oct 08, 2013 | 205.61 | 206.71 | 201.42 | 201.47 | 835,141 | -3.41(-1.66%) |
Oct 07, 2013 | 206.12 | 207.24 | 204.76 | 204.88 | 511,697 | -3.69(-1.77%) |
Oct 04, 2013 | 207.29 | 208.75 | 206.55 | 208.57 | 439,109 | +1.59(+0.77%) |
Oct 03, 2013 | 206.74 | 208.56 | 204.35 | 206.98 | 749,567 | -0.98(-0.47%) |
Oct 02, 2013 | 206.45 | 207.96 | 204.16 | 207.96 | 766,710 | +0.86(+0.41%) |