Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 124.43 | 125.33 | 125.33 | 125.33 | 160,813 | +1.15(+0.93%) |
Dec 30, 2013 | 123.47 | 124.79 | 123.47 | 124.17 | 188,592 | +0.68(+0.55%) |
Dec 27, 2013 | 123.43 | 124.08 | 122.82 | 123.49 | 189,877 | +0.09(+0.07%) |
Dec 26, 2013 | 123.70 | 123.74 | 122.96 | 123.40 | 137,684 | +0.02(+0.02%) |
Dec 24, 2013 | 122.35 | 123.50 | 122.08 | 123.38 | 65,972 | +0.64(+0.52%) |
Dec 23, 2013 | 123.43 | 123.82 | 122.21 | 122.74 | 290,507 | -0.32(-0.26%) |
Dec 20, 2013 | 121.09 | 123.17 | 120.74 | 123.06 | 619,762 | +2.26(+1.87%) |
Dec 19, 2013 | 120.03 | 121.43 | 119.31 | 120.80 | 654,486 | +0.55(+0.45%) |
Dec 18, 2013 | 118.42 | 120.44 | 118.42 | 120.25 | 752,077 | +1.80(+1.52%) |
Dec 17, 2013 | 119.39 | 119.60 | 118.29 | 118.45 | 464,261 | -1.15(-0.96%) |
Dec 16, 2013 | 120.18 | 120.58 | 119.13 | 119.60 | 524,991 | -0.35(-0.30%) |
Dec 13, 2013 | 121.96 | 122.45 | 119.85 | 119.95 | 456,113 | -1.91(-1.56%) |
Dec 12, 2013 | 121.17 | 122.20 | 120.81 | 121.86 | 321,775 | +0.67(+0.55%) |
Dec 11, 2013 | 122.65 | 122.68 | 121.08 | 121.19 | 391,292 | -1.04(-0.85%) |
Dec 10, 2013 | 123.84 | 124.14 | 122.21 | 122.23 | 353,085 | -1.50(-1.22%) |
Dec 09, 2013 | 124.64 | 125.16 | 123.49 | 123.73 | 299,149 | -0.47(-0.38%) |
Dec 06, 2013 | 124.55 | 124.85 | 123.42 | 124.20 | 221,390 | +1.05(+0.85%) |
Dec 05, 2013 | 123.15 | 124.05 | 121.34 | 123.15 | 479,920 | -0.27(-0.21%) |
Dec 04, 2013 | 123.59 | 124.71 | 121.95 | 123.42 | 392,122 | -0.28(-0.23%) |
Dec 03, 2013 | 124.23 | 124.57 | 122.81 | 123.70 | 363,896 | -0.91(-0.73%) |
Dec 02, 2013 | 123.81 | 126.03 | 118.43 | 124.61 | 582,940 | -0.89(-0.71%) |
Nov 29, 2013 | 126.19 | 127.22 | 125.41 | 125.49 | 124,540 | -0.74(-0.58%) |
Nov 27, 2013 | 126.05 | 127.43 | 125.67 | 126.23 | 355,725 | +0.71(+0.57%) |
Nov 26, 2013 | 126.05 | 126.52 | 125.45 | 125.52 | 555,259 | -0.53(-0.42%) |
Nov 25, 2013 | 126.18 | 126.82 | 125.65 | 126.05 | 217,398 | +0.24(+0.19%) |
Nov 22, 2013 | 124.43 | 125.94 | 124.05 | 125.81 | 430,192 | +0.08(+0.06%) |
Nov 21, 2013 | 126.05 | 126.14 | 124.82 | 125.73 | 445,752 | +0.65(+0.52%) |
Nov 20, 2013 | 126.05 | 126.74 | 124.65 | 125.08 | 221,849 | -0.67(-0.53%) |
Nov 19, 2013 | 125.41 | 125.79 | 124.51 | 125.75 | 252,053 | +0.58(+0.47%) |
Nov 18, 2013 | 126.73 | 127.92 | 124.81 | 125.17 | 286,819 | -1.13(-0.89%) |
Nov 15, 2013 | 126.61 | 126.85 | 125.78 | 126.29 | 342,216 | -0.27(-0.21%) |
Nov 14, 2013 | 127.66 | 127.76 | 126.28 | 126.57 | 311,899 | -0.77(-0.60%) |
Nov 13, 2013 | 126.01 | 127.38 | 125.40 | 127.33 | 212,500 | +0.97(+0.77%) |
Nov 12, 2013 | 124.83 | 126.38 | 124.30 | 126.37 | 491,294 | +1.28(+1.02%) |
Nov 11, 2013 | 125.37 | 125.97 | 124.73 | 125.09 | 202,905 | -0.08(-0.06%) |
Nov 08, 2013 | 123.64 | 125.29 | 123.41 | 125.17 | 281,473 | +1.74(+1.41%) |
Nov 07, 2013 | 124.41 | 124.73 | 123.33 | 123.43 | 396,304 | -0.64(-0.52%) |
Nov 06, 2013 | 122.95 | 124.11 | 122.95 | 124.07 | 329,924 | +2.13(+1.75%) |
Nov 05, 2013 | 122.47 | 123.50 | 121.67 | 121.94 | 422,010 | -0.62(-0.51%) |
Nov 04, 2013 | 122.84 | 123.37 | 121.84 | 122.56 | 270,368 | -0.29(-0.23%) |
Nov 01, 2013 | 123.17 | 123.69 | 121.47 | 122.85 | 671,030 | -0.17(-0.14%) |
Oct 31, 2013 | 122.95 | 123.41 | 122.09 | 123.02 | 530,642 | +0.27(+0.22%) |
Oct 30, 2013 | 123.17 | 123.17 | 122.11 | 122.75 | 390,362 | -0.06(-0.05%) |
Oct 29, 2013 | 121.33 | 122.83 | 120.69 | 122.81 | 446,406 | +2.23(+1.85%) |
Oct 28, 2013 | 120.79 | 121.17 | 119.80 | 120.58 | 482,277 | -0.20(-0.17%) |
Oct 25, 2013 | 119.00 | 120.80 | 118.45 | 120.78 | 425,982 | +2.46(+2.08%) |
Oct 24, 2013 | 118.83 | 120.64 | 116.08 | 118.32 | 741,233 | -3.65(-2.99%) |
Oct 23, 2013 | 123.03 | 123.84 | 121.16 | 121.97 | 485,861 | -1.75(-1.42%) |
Oct 22, 2013 | 123.64 | 124.55 | 123.22 | 123.72 | 573,111 | +0.67(+0.55%) |
Oct 21, 2013 | 122.39 | 123.27 | 122.39 | 123.05 | 302,940 | +0.66(+0.54%) |
Oct 18, 2013 | 122.13 | 122.42 | 121.12 | 122.40 | 231,307 | +0.69(+0.57%) |
Oct 17, 2013 | 119.87 | 121.99 | 119.87 | 121.71 | 457,201 | +1.50(+1.25%) |
Oct 16, 2013 | 119.00 | 120.37 | 118.89 | 120.20 | 260,291 | +1.66(+1.40%) |
Oct 15, 2013 | 119.00 | 119.56 | 118.28 | 118.55 | 196,850 | -0.30(-0.26%) |
Oct 14, 2013 | 117.74 | 118.96 | 117.47 | 118.85 | 272,662 | +0.37(+0.31%) |
Oct 11, 2013 | 118.10 | 118.93 | 117.43 | 118.48 | 566,406 | +0.53(+0.45%) |
Oct 10, 2013 | 117.08 | 118.44 | 116.30 | 117.96 | 418,018 | +2.08(+1.80%) |
Oct 09, 2013 | 117.05 | 117.27 | 115.47 | 115.88 | 419,618 | -0.85(-0.73%) |
Oct 08, 2013 | 118.23 | 118.74 | 116.54 | 116.72 | 302,009 | -1.18(-1.00%) |
Oct 07, 2013 | 117.17 | 118.73 | 117.17 | 117.91 | 204,402 | -0.24(-0.20%) |
Oct 04, 2013 | 117.98 | 118.52 | 117.52 | 118.15 | 252,372 | +0.46(+0.39%) |
Oct 03, 2013 | 119.24 | 119.78 | 117.28 | 117.68 | 434,205 | -1.46(-1.23%) |
Oct 02, 2013 | 117.72 | 119.53 | 116.82 | 119.15 | 790,985 | +2.39(+2.05%) |