Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 227.95 | 230.92 | 230.92 | 230.92 | 671,857 | +2.32(+1.02%) |
Dec 30, 2013 | 232.03 | 233.55 | 228.34 | 228.59 | 845,859 | -3.37(-1.45%) |
Dec 27, 2013 | 230.28 | 232.30 | 228.32 | 231.96 | 608,604 | +2.39(+1.04%) |
Dec 26, 2013 | 230.99 | 232.17 | 229.24 | 229.57 | 631,728 | -1.38(-0.60%) |
Dec 24, 2013 | 228.43 | 231.16 | 228.29 | 230.95 | 307,521 | +1.55(+0.68%) |
Dec 23, 2013 | 228.32 | 231.49 | 228.32 | 229.40 | 1,719,261 | +1.18(+0.52%) |
Dec 20, 2013 | 225.36 | 229.20 | 225.16 | 228.22 | 2,006,092 | +3.22(+1.43%) |
Dec 19, 2013 | 221.78 | 225.45 | 221.31 | 225.01 | 1,967,148 | +2.19(+0.98%) |
Dec 18, 2013 | 221.74 | 223.93 | 218.75 | 222.82 | 1,710,699 | +1.58(+0.72%) |
Dec 17, 2013 | 219.76 | 222.20 | 218.65 | 221.24 | 1,366,992 | +0.00(+0.00%) |
Dec 16, 2013 | 221.27 | 222.15 | 219.85 | 221.24 | 1,436,323 | +1.35(+0.61%) |
Dec 13, 2013 | 220.84 | 221.07 | 216.29 | 219.89 | 2,078,044 | -0.44(-0.20%) |
Dec 12, 2013 | 219.05 | 221.57 | 218.28 | 220.33 | 1,549,739 | +1.51(+0.69%) |
Dec 11, 2013 | 223.09 | 223.19 | 217.94 | 218.82 | 1,457,316 | -3.97(-1.78%) |
Dec 10, 2013 | 223.09 | 226.56 | 222.15 | 222.79 | 1,975,804 | +0.44(+0.20%) |
Dec 09, 2013 | 225.24 | 225.24 | 220.77 | 222.35 | 1,396,924 | -0.40(-0.18%) |
Dec 06, 2013 | 227.73 | 230.19 | 222.05 | 222.75 | 1,919,727 | -3.90(-1.72%) |
Dec 05, 2013 | 226.93 | 228.74 | 225.82 | 226.66 | 944,746 | -0.27(-0.12%) |
Dec 04, 2013 | 227.47 | 229.32 | 225.18 | 226.93 | 1,553,679 | -0.77(-0.34%) |
Dec 03, 2013 | 227.43 | 230.76 | 226.49 | 227.70 | 1,808,851 | -0.57(-0.25%) |
Dec 02, 2013 | 228.71 | 229.55 | 225.48 | 228.27 | 979,127 | +0.17(+0.07%) |
Nov 29, 2013 | 230.22 | 231.27 | 226.52 | 228.10 | 769,183 | -0.91(-0.40%) |
Nov 27, 2013 | 228.95 | 232.85 | 227.36 | 229.01 | 1,569,739 | -3.03(-1.31%) |
Nov 26, 2013 | 230.86 | 233.93 | 228.84 | 232.04 | 1,422,310 | +1.48(+0.64%) |
Nov 25, 2013 | 232.21 | 232.61 | 226.69 | 230.56 | 1,785,582 | -2.73(-1.17%) |
Nov 22, 2013 | 233.56 | 233.56 | 229.12 | 233.29 | 1,158,865 | +1.38(+0.60%) |
Nov 21, 2013 | 227.03 | 231.94 | 226.59 | 231.91 | 1,860,423 | +6.46(+2.87%) |
Nov 20, 2013 | 227.16 | 229.94 | 224.91 | 225.45 | 1,550,564 | +0.10(+0.04%) |
Nov 19, 2013 | 226.09 | 228.57 | 222.92 | 225.34 | 1,750,281 | -1.18(-0.52%) |
Nov 18, 2013 | 232.98 | 234.26 | 225.68 | 226.52 | 2,313,511 | -6.77(-2.90%) |
Nov 15, 2013 | 233.52 | 234.09 | 231.67 | 233.29 | 1,102,647 | +0.30(+0.13%) |
Nov 14, 2013 | 230.97 | 233.96 | 228.37 | 232.98 | 2,307,740 | +5.82(+2.56%) |
Nov 12, 2013 | 229.62 | 230.66 | 226.05 | 227.16 | 1,946,141 | -2.73(-1.19%) |
Nov 11, 2013 | 229.45 | 231.23 | 227.53 | 229.89 | 950,317 | +0.81(+0.35%) |
Nov 08, 2013 | 224.64 | 229.89 | 223.70 | 229.08 | 2,423,486 | +5.69(+2.55%) |
Nov 07, 2013 | 231.37 | 231.37 | 222.01 | 223.39 | 4,850,345 | -6.43(-2.80%) |
Nov 06, 2013 | 236.42 | 237.53 | 228.91 | 229.82 | 2,874,868 | -5.12(-2.18%) |
Nov 05, 2013 | 239.04 | 239.04 | 234.15 | 234.94 | 1,947,373 | -4.98(-2.08%) |
Nov 04, 2013 | 233.89 | 240.19 | 233.89 | 239.92 | 2,401,219 | +7.17(+3.08%) |
Nov 01, 2013 | 235.41 | 235.41 | 226.76 | 232.75 | 3,164,477 | -1.41(-0.60%) |
Oct 31, 2013 | 237.02 | 237.69 | 232.72 | 234.16 | 2,354,075 | -3.20(-1.35%) |
Oct 30, 2013 | 242.14 | 243.99 | 234.73 | 237.36 | 2,355,405 | -4.58(-1.89%) |
Oct 29, 2013 | 240.22 | 242.51 | 240.05 | 241.94 | 886,822 | +2.56(+1.07%) |
Oct 28, 2013 | 239.95 | 241.06 | 238.37 | 239.38 | 746,068 | -1.04(-0.43%) |
Oct 25, 2013 | 241.84 | 242.84 | 237.97 | 240.42 | 1,195,012 | -0.27(-0.11%) |
Oct 24, 2013 | 234.23 | 240.84 | 232.72 | 240.69 | 2,309,719 | +5.96(+2.54%) |
Oct 23, 2013 | 238.87 | 238.97 | 233.32 | 234.73 | 3,150,702 | -6.16(-2.56%) |
Oct 22, 2013 | 244.46 | 246.88 | 240.56 | 240.89 | 2,886,936 | -1.78(-0.73%) |
Oct 21, 2013 | 244.66 | 248.23 | 242.57 | 242.68 | 1,987,142 | -2.05(-0.84%) |
Oct 18, 2013 | 242.47 | 244.73 | 240.15 | 244.73 | 1,794,910 | +4.24(+1.76%) |
Oct 17, 2013 | 238.67 | 240.59 | 237.83 | 240.49 | 1,851,788 | +1.48(+0.62%) |
Oct 16, 2013 | 234.80 | 239.88 | 234.26 | 239.01 | 2,186,509 | +6.53(+2.81%) |
Oct 15, 2013 | 232.78 | 234.87 | 230.97 | 232.48 | 1,592,785 | -0.03(-0.01%) |
Oct 14, 2013 | 229.01 | 232.82 | 228.41 | 232.51 | 1,172,025 | +1.95(+0.85%) |
Oct 11, 2013 | 225.58 | 232.72 | 225.55 | 230.56 | 1,753,065 | +3.77(+1.66%) |
Oct 10, 2013 | 223.39 | 227.30 | 222.89 | 226.79 | 1,293,887 | +6.77(+3.07%) |
Oct 09, 2013 | 222.22 | 222.85 | 218.65 | 220.03 | 2,202,816 | -1.99(-0.89%) |
Oct 08, 2013 | 227.20 | 228.00 | 221.91 | 222.01 | 1,699,699 | -4.48(-1.98%) |
Oct 07, 2013 | 226.86 | 229.28 | 226.39 | 226.49 | 1,224,402 | -3.70(-1.61%) |
Oct 04, 2013 | 227.87 | 231.50 | 226.56 | 230.19 | 942,385 | +3.27(+1.44%) |
Oct 03, 2013 | 226.82 | 227.50 | 223.73 | 226.93 | 980,877 | +0.44(+0.19%) |
Oct 02, 2013 | 225.34 | 227.63 | 223.43 | 226.49 | 1,029,086 | +0.47(+0.21%) |