Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 501.12 | 499.91 | 499.91 | 499.91 | 7,276 | -1.21(-0.24%) |
Dec 30, 2013 | 502.33 | 506.56 | 497.50 | 501.12 | 6,055 | +0.60(+0.12%) |
Dec 27, 2013 | 495.69 | 501.12 | 495.08 | 500.52 | 7,856 | +3.62(+0.73%) |
Dec 26, 2013 | 499.27 | 505.91 | 495.11 | 496.89 | 7,554 | +0.00(+0.00%) |
Dec 24, 2013 | 499.27 | 500.46 | 494.22 | 496.89 | 7,470 | +0.00(+0.00%) |
Dec 23, 2013 | 504.63 | 505.23 | 494.51 | 496.89 | 15,104 | +1.78(+0.36%) |
Dec 20, 2013 | 493.92 | 503.44 | 492.73 | 495.11 | 23,436 | +0.00(+0.00%) |
Dec 19, 2013 | 491.54 | 499.27 | 488.56 | 495.11 | 6,399 | +2.98(+0.60%) |
Dec 18, 2013 | 482.61 | 493.92 | 477.26 | 492.13 | 10,628 | +8.33(+1.72%) |
Dec 17, 2013 | 484.99 | 487.97 | 476.07 | 483.80 | 10,749 | -0.60(-0.12%) |
Dec 16, 2013 | 475.47 | 487.97 | 472.50 | 484.40 | 11,613 | +12.50(+2.65%) |
Dec 13, 2013 | 469.52 | 478.15 | 467.74 | 471.90 | 10,860 | +0.00(+0.00%) |
Dec 12, 2013 | 472.50 | 479.04 | 468.33 | 471.90 | 19,346 | +1.19(+0.25%) |
Dec 11, 2013 | 484.40 | 484.40 | 468.33 | 470.71 | 15,511 | -11.90(-2.47%) |
Dec 10, 2013 | 484.99 | 490.35 | 480.83 | 482.61 | 10,047 | -1.79(-0.37%) |
Dec 09, 2013 | 480.83 | 487.37 | 470.71 | 484.40 | 9,547 | +3.57(+0.74%) |
Dec 06, 2013 | 484.40 | 487.97 | 478.45 | 480.83 | 8,005 | +0.59(+0.12%) |
Dec 05, 2013 | 486.18 | 491.54 | 477.85 | 480.23 | 10,295 | -7.14(-1.47%) |
Dec 04, 2013 | 483.80 | 493.32 | 480.23 | 487.37 | 12,386 | +3.57(+0.74%) |
Dec 03, 2013 | 485.59 | 489.16 | 479.64 | 483.80 | 13,897 | -4.76(-0.97%) |
Dec 02, 2013 | 487.97 | 489.46 | 478.45 | 488.56 | 16,052 | +0.00(+0.00%) |
Nov 29, 2013 | 483.21 | 489.75 | 481.42 | 488.56 | 6,079 | +6.55(+1.36%) |
Nov 27, 2013 | 487.37 | 487.97 | 473.09 | 482.02 | 22,373 | -7.14(-1.46%) |
Nov 26, 2013 | 495.11 | 496.00 | 484.99 | 489.16 | 10,608 | -7.14(-1.44%) |
Nov 25, 2013 | 492.73 | 499.87 | 489.75 | 496.30 | 12,735 | +6.55(+1.34%) |
Nov 22, 2013 | 508.20 | 508.20 | 482.61 | 489.75 | 26,432 | -16.66(-3.29%) |
Nov 21, 2013 | 506.42 | 512.37 | 501.66 | 506.42 | 21,626 | +1.79(+0.35%) |
Nov 20, 2013 | 521.29 | 534.38 | 504.63 | 504.63 | 22,119 | -11.38(-2.20%) |
Nov 19, 2013 | 521.20 | 528.79 | 510.01 | 516.01 | 38,005 | -2.00(-0.39%) |
Nov 18, 2013 | 509.22 | 530.38 | 508.82 | 518.00 | 37,674 | +10.78(+2.13%) |
Nov 15, 2013 | 517.20 | 521.60 | 504.42 | 507.22 | 29,516 | -9.19(-1.78%) |
Nov 14, 2013 | 506.82 | 520.80 | 503.23 | 516.40 | 26,896 | +14.38(+2.86%) |
Nov 12, 2013 | 489.65 | 502.43 | 488.85 | 502.03 | 30,686 | +12.38(+2.53%) |
Nov 11, 2013 | 489.25 | 502.83 | 486.45 | 489.65 | 17,410 | +0.80(+0.16%) |
Nov 08, 2013 | 488.45 | 490.05 | 479.26 | 488.85 | 13,286 | -1.20(-0.24%) |
Nov 07, 2013 | 500.83 | 503.23 | 480.46 | 490.05 | 23,569 | -11.18(-2.23%) |
Nov 06, 2013 | 514.01 | 514.01 | 494.84 | 501.23 | 13,434 | -7.19(-1.41%) |
Nov 05, 2013 | 515.21 | 519.60 | 505.62 | 508.42 | 11,492 | -10.38(-2.00%) |
Nov 04, 2013 | 517.20 | 521.20 | 514.41 | 518.80 | 14,685 | +3.20(+0.62%) |
Nov 01, 2013 | 520.80 | 526.39 | 509.81 | 515.61 | 16,061 | -5.99(-1.15%) |
Oct 31, 2013 | 512.81 | 523.59 | 504.42 | 521.60 | 12,285 | +9.59(+1.87%) |
Oct 30, 2013 | 511.21 | 516.80 | 506.42 | 512.01 | 23,399 | +2.80(+0.55%) |
Oct 29, 2013 | 518.80 | 522.79 | 509.22 | 509.22 | 16,061 | -8.39(-1.62%) |
Oct 28, 2013 | 522.79 | 522.79 | 515.21 | 517.60 | 9,940 | -5.19(-0.99%) |
Oct 25, 2013 | 536.77 | 536.77 | 512.01 | 522.79 | 16,104 | -14.38(-2.68%) |
Oct 24, 2013 | 538.37 | 542.37 | 534.38 | 537.17 | 12,113 | +0.80(+0.15%) |
Oct 23, 2013 | 536.37 | 541.97 | 535.18 | 536.37 | 11,754 | -3.99(-0.74%) |
Oct 22, 2013 | 531.98 | 542.47 | 531.18 | 540.37 | 9,294 | +9.19(+1.73%) |
Oct 21, 2013 | 543.16 | 543.16 | 528.59 | 531.18 | 10,449 | -13.58(-2.49%) |
Oct 18, 2013 | 543.56 | 547.16 | 538.37 | 544.76 | 7,648 | +5.59(+1.04%) |
Oct 17, 2013 | 523.59 | 539.17 | 520.80 | 539.17 | 7,593 | +11.58(+2.20%) |
Oct 16, 2013 | 528.79 | 532.78 | 523.19 | 527.59 | 10,277 | +2.40(+0.46%) |
Oct 15, 2013 | 528.79 | 529.98 | 523.19 | 525.19 | 11,915 | -4.79(-0.90%) |
Oct 14, 2013 | 512.01 | 529.98 | 508.42 | 529.98 | 15,755 | +16.77(+3.27%) |
Oct 11, 2013 | 496.83 | 513.61 | 492.44 | 513.21 | 9,066 | +15.18(+3.05%) |
Oct 10, 2013 | 490.84 | 500.43 | 488.85 | 498.03 | 8,135 | +11.18(+2.30%) |
Oct 09, 2013 | 483.65 | 494.64 | 481.46 | 486.85 | 8,765 | +3.99(+0.83%) |
Oct 08, 2013 | 496.83 | 498.03 | 481.66 | 482.86 | 9,383 | -15.57(-3.12%) |
Oct 07, 2013 | 492.44 | 500.83 | 491.64 | 498.43 | 5,644 | +2.40(+0.48%) |
Oct 04, 2013 | 496.83 | 501.23 | 492.44 | 496.04 | 8,952 | -1.60(-0.32%) |
Oct 03, 2013 | 502.03 | 506.42 | 493.28 | 497.63 | 9,954 | -6.39(-1.27%) |
Oct 02, 2013 | 500.43 | 507.62 | 498.43 | 504.02 | 8,433 | +1.20(+0.24%) |