Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 125.58 | 125.65 | 125.65 | 125.65 | 3,718,809 | +0.23(+0.18%) |
Dec 30, 2013 | 125.40 | 125.74 | 124.97 | 125.42 | 2,031,133 | +0.13(+0.10%) |
Dec 27, 2013 | 125.92 | 126.05 | 124.95 | 125.29 | 882,809 | -0.28(-0.22%) |
Dec 26, 2013 | 125.82 | 126.31 | 125.38 | 125.57 | 899,145 | +0.12(+0.10%) |
Dec 24, 2013 | 125.13 | 125.68 | 125.02 | 125.45 | 920,301 | +0.48(+0.39%) |
Dec 23, 2013 | 124.26 | 125.09 | 124.09 | 124.97 | 1,000,051 | +1.42(+1.15%) |
Dec 20, 2013 | 121.47 | 123.87 | 121.47 | 123.55 | 1,401,385 | +2.19(+1.81%) |
Dec 19, 2013 | 122.08 | 122.19 | 121.15 | 121.36 | 1,155,570 | -0.80(-0.66%) |
Dec 18, 2013 | 120.74 | 122.21 | 119.54 | 122.16 | 2,031,473 | +1.67(+1.38%) |
Dec 17, 2013 | 120.61 | 120.73 | 119.68 | 120.49 | 1,501,386 | -0.16(-0.13%) |
Dec 16, 2013 | 119.82 | 120.75 | 119.65 | 120.65 | 1,366,354 | +1.46(+1.23%) |
Dec 13, 2013 | 118.98 | 119.52 | 118.37 | 119.19 | 1,405,014 | +0.54(+0.45%) |
Dec 12, 2013 | 118.71 | 119.19 | 118.20 | 118.65 | 580,434 | +0.08(+0.07%) |
Dec 11, 2013 | 120.96 | 120.96 | 118.24 | 118.57 | 1,085,988 | -2.16(-1.79%) |
Dec 10, 2013 | 121.69 | 122.06 | 120.59 | 120.73 | 736,203 | -1.15(-0.94%) |
Dec 09, 2013 | 122.16 | 122.49 | 121.33 | 121.87 | 980,281 | -0.17(-0.14%) |
Dec 06, 2013 | 122.30 | 122.61 | 121.47 | 122.04 | 825,757 | +0.83(+0.69%) |
Dec 05, 2013 | 120.86 | 121.59 | 120.63 | 121.21 | 1,069,839 | +0.27(+0.22%) |
Dec 04, 2013 | 120.74 | 121.87 | 119.55 | 120.94 | 1,122,499 | -0.31(-0.25%) |
Dec 03, 2013 | 121.66 | 122.20 | 120.75 | 121.24 | 1,077,213 | -0.97(-0.79%) |
Dec 02, 2013 | 123.27 | 123.45 | 121.64 | 122.22 | 1,388,459 | -1.05(-0.86%) |
Nov 29, 2013 | 123.72 | 123.91 | 123.19 | 123.27 | 852,766 | +0.17(+0.13%) |
Nov 27, 2013 | 122.68 | 123.26 | 122.25 | 123.10 | 1,534,693 | +0.60(+0.49%) |
Nov 26, 2013 | 121.25 | 122.75 | 121.22 | 122.50 | 405,816 | +1.25(+1.03%) |
Nov 25, 2013 | 121.66 | 121.73 | 120.93 | 121.25 | 738,479 | -0.10(-0.08%) |
Nov 22, 2013 | 120.89 | 121.44 | 120.61 | 121.36 | 534,602 | +0.61(+0.51%) |
Nov 21, 2013 | 118.89 | 120.83 | 118.70 | 120.74 | 1,163,464 | +2.36(+1.99%) |
Nov 20, 2013 | 119.05 | 119.39 | 117.80 | 118.39 | 824,576 | -0.17(-0.14%) |
Nov 19, 2013 | 119.48 | 120.02 | 118.08 | 118.55 | 740,221 | -0.84(-0.71%) |
Nov 18, 2013 | 121.07 | 121.20 | 118.99 | 119.39 | 1,326,207 | -1.09(-0.91%) |
Nov 15, 2013 | 119.97 | 120.61 | 119.58 | 120.48 | 578,901 | +0.65(+0.54%) |
Nov 14, 2013 | 120.22 | 120.25 | 119.18 | 119.84 | 742,250 | -0.43(-0.35%) |
Nov 13, 2013 | 118.16 | 120.29 | 117.94 | 120.26 | 714,420 | +1.30(+1.09%) |
Nov 12, 2013 | 118.21 | 118.97 | 117.92 | 118.97 | 470,632 | +0.27(+0.23%) |
Nov 11, 2013 | 118.23 | 118.88 | 117.80 | 118.70 | 625,747 | +0.32(+0.27%) |
Nov 08, 2013 | 115.95 | 118.50 | 115.86 | 118.38 | 2,871,942 | +2.64(+2.28%) |
Nov 07, 2013 | 118.70 | 118.88 | 115.64 | 115.74 | 2,126,326 | -2.23(-1.89%) |
Nov 06, 2013 | 119.59 | 119.75 | 117.78 | 117.97 | 1,478,562 | -0.92(-0.77%) |
Nov 05, 2013 | 118.73 | 119.12 | 117.89 | 118.88 | 584,660 | -0.27(-0.23%) |
Nov 04, 2013 | 118.25 | 119.38 | 117.97 | 119.15 | 1,585,737 | +1.34(+1.14%) |
Nov 01, 2013 | 118.66 | 118.89 | 116.85 | 117.81 | 1,650,636 | -0.56(-0.48%) |
Oct 31, 2013 | 118.96 | 119.53 | 117.77 | 118.38 | 4,173,199 | -0.46(-0.39%) |
Oct 30, 2013 | 121.09 | 121.12 | 118.58 | 118.84 | 1,921,070 | -2.04(-1.68%) |
Oct 29, 2013 | 120.68 | 121.15 | 119.98 | 120.87 | 1,277,512 | +0.55(+0.45%) |
Oct 28, 2013 | 120.56 | 120.78 | 119.59 | 120.33 | 749,511 | -0.14(-0.12%) |
Oct 25, 2013 | 120.97 | 121.16 | 119.87 | 120.47 | 1,140,167 | -0.17(-0.15%) |
Oct 24, 2013 | 120.08 | 120.94 | 119.84 | 120.64 | 1,028,100 | +0.94(+0.79%) |
Oct 23, 2013 | 119.49 | 119.79 | 118.97 | 119.70 | 758,881 | -0.53(-0.44%) |
Oct 22, 2013 | 120.75 | 121.25 | 119.67 | 120.23 | 1,643,623 | +0.15(+0.12%) |
Oct 21, 2013 | 120.60 | 120.86 | 119.78 | 120.08 | 847,597 | -0.29(-0.24%) |
Oct 18, 2013 | 119.89 | 120.43 | 119.44 | 120.36 | 1,577,760 | +1.52(+1.28%) |
Oct 17, 2013 | 117.49 | 118.85 | 117.14 | 118.85 | 1,158,008 | +0.86(+0.73%) |
Oct 16, 2013 | 117.28 | 118.05 | 116.92 | 117.99 | 918,300 | +1.57(+1.35%) |
Oct 15, 2013 | 117.43 | 117.61 | 116.03 | 116.41 | 972,898 | -1.21(-1.03%) |
Oct 14, 2013 | 116.09 | 117.75 | 115.99 | 117.63 | 434,938 | +0.73(+0.63%) |
Oct 11, 2013 | 115.05 | 117.01 | 114.96 | 116.89 | 1,449,027 | +1.67(+1.45%) |
Oct 10, 2013 | 113.90 | 115.41 | 113.67 | 115.22 | 1,262,407 | +2.95(+2.63%) |
Oct 09, 2013 | 113.41 | 113.44 | 111.46 | 112.27 | 1,601,733 | -0.86(-0.76%) |
Oct 08, 2013 | 115.66 | 115.91 | 113.03 | 113.13 | 1,428,827 | -2.46(-2.13%) |
Oct 07, 2013 | 116.15 | 116.79 | 115.59 | 115.59 | 623,499 | -1.65(-1.40%) |
Oct 04, 2013 | 116.25 | 117.61 | 116.23 | 117.24 | 951,294 | +0.80(+0.69%) |
Oct 03, 2013 | 117.47 | 117.62 | 115.45 | 116.43 | 1,047,776 | -1.18(-1.01%) |
Oct 02, 2013 | 117.09 | 117.87 | 116.81 | 117.62 | 784,635 | -0.37(-0.31%) |