Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 118.05 | 118.56 | 118.56 | 118.56 | 2,420,000 | +0.52(+0.44%) |
Dec 30, 2013 | 118.33 | 118.56 | 117.75 | 118.04 | 1,941,571 | +0.04(+0.03%) |
Dec 27, 2013 | 117.99 | 118.21 | 117.72 | 118.00 | 1,898,754 | +0.01(+0.01%) |
Dec 26, 2013 | 117.43 | 117.99 | 117.03 | 117.99 | 2,036,115 | +0.56(+0.48%) |
Dec 24, 2013 | 117.27 | 117.43 | 117.00 | 117.43 | 1,077,733 | +0.39(+0.33%) |
Dec 23, 2013 | 116.40 | 117.17 | 116.22 | 117.04 | 3,506,420 | +1.44(+1.25%) |
Dec 20, 2013 | 116.24 | 116.70 | 115.60 | 115.60 | 7,377,271 | -0.76(-0.65%) |
Dec 19, 2013 | 115.96 | 116.61 | 115.66 | 116.36 | 3,489,773 | +0.22(+0.19%) |
Dec 18, 2013 | 113.93 | 116.27 | 113.50 | 116.14 | 5,427,062 | +2.51(+2.21%) |
Dec 17, 2013 | 114.16 | 114.18 | 113.58 | 113.63 | 3,699,156 | -0.33(-0.29%) |
Dec 16, 2013 | 114.40 | 114.71 | 113.67 | 113.96 | 4,676,993 | -0.10(-0.09%) |
Dec 13, 2013 | 114.36 | 115.03 | 113.99 | 114.06 | 2,983,044 | -0.32(-0.28%) |
Dec 12, 2013 | 114.49 | 115.06 | 114.04 | 114.38 | 3,120,349 | -0.13(-0.11%) |
Dec 11, 2013 | 115.59 | 115.80 | 114.28 | 114.51 | 3,751,630 | -1.10(-0.95%) |
Dec 10, 2013 | 117.00 | 117.15 | 115.60 | 115.61 | 2,969,625 | -1.53(-1.31%) |
Dec 09, 2013 | 116.88 | 117.46 | 116.77 | 117.14 | 3,369,298 | +0.48(+0.41%) |
Dec 06, 2013 | 115.97 | 116.70 | 115.76 | 116.66 | 3,261,098 | +1.70(+1.48%) |
Dec 05, 2013 | 115.01 | 115.56 | 114.87 | 114.96 | 2,869,618 | -0.34(-0.29%) |
Dec 04, 2013 | 114.35 | 115.58 | 114.00 | 115.30 | 3,675,680 | +0.51(+0.44%) |
Dec 03, 2013 | 114.59 | 115.01 | 114.04 | 114.79 | 3,913,614 | -0.54(-0.47%) |
Dec 02, 2013 | 116.50 | 116.59 | 115.11 | 115.33 | 4,020,459 | -1.20(-1.03%) |
Nov 29, 2013 | 116.73 | 116.97 | 116.09 | 116.53 | 2,098,680 | -0.05(-0.04%) |
Nov 27, 2013 | 116.60 | 116.95 | 115.96 | 116.58 | 2,682,223 | +0.00(+0.00%) |
Nov 26, 2013 | 115.80 | 116.84 | 115.76 | 116.58 | 4,191,276 | +0.95(+0.82%) |
Nov 25, 2013 | 117.18 | 117.28 | 115.38 | 115.63 | 4,218,248 | -1.33(-1.14%) |
Nov 22, 2013 | 116.52 | 117.33 | 116.42 | 116.96 | 3,181,118 | +0.54(+0.46%) |
Nov 21, 2013 | 115.32 | 116.51 | 114.71 | 116.42 | 3,201,339 | +1.52(+1.32%) |
Nov 20, 2013 | 115.92 | 115.92 | 114.54 | 114.90 | 2,832,648 | -0.94(-0.81%) |
Nov 19, 2013 | 115.90 | 116.22 | 115.46 | 115.84 | 2,607,250 | -0.06(-0.05%) |
Nov 18, 2013 | 116.56 | 116.56 | 115.69 | 115.90 | 2,633,103 | -0.40(-0.34%) |
Nov 15, 2013 | 115.34 | 116.34 | 115.24 | 116.30 | 3,682,398 | +0.61(+0.53%) |
Nov 14, 2013 | 114.86 | 115.69 | 114.71 | 115.69 | 2,853,761 | +1.48(+1.30%) |
Nov 12, 2013 | 115.31 | 115.46 | 114.00 | 114.21 | 3,079,438 | -1.44(-1.25%) |
Nov 11, 2013 | 115.50 | 116.00 | 115.26 | 115.65 | 1,946,742 | -0.23(-0.20%) |
Nov 08, 2013 | 113.50 | 115.92 | 113.50 | 115.88 | 4,497,438 | +2.05(+1.80%) |
Nov 07, 2013 | 115.12 | 115.46 | 113.79 | 113.83 | 3,553,437 | -1.08(-0.94%) |
Nov 06, 2013 | 114.69 | 115.11 | 114.60 | 114.91 | 3,413,434 | +0.55(+0.48%) |
Nov 05, 2013 | 114.47 | 115.10 | 114.30 | 114.36 | 2,274,316 | -0.51(-0.44%) |
Nov 04, 2013 | 115.78 | 115.82 | 114.50 | 114.87 | 3,522,341 | -0.40(-0.35%) |
Nov 01, 2013 | 115.28 | 116.07 | 114.94 | 115.27 | 3,708,067 | +0.18(+0.16%) |
Oct 31, 2013 | 116.32 | 116.41 | 115.05 | 115.09 | 4,374,462 | -1.25(-1.07%) |
Oct 30, 2013 | 117.56 | 117.70 | 116.31 | 116.34 | 2,940,421 | -1.07(-0.91%) |
Oct 29, 2013 | 116.91 | 117.44 | 116.76 | 117.41 | 2,584,129 | +0.47(+0.40%) |
Oct 28, 2013 | 117.18 | 117.21 | 116.67 | 116.94 | 2,712,635 | -0.09(-0.08%) |
Oct 25, 2013 | 116.78 | 117.10 | 116.52 | 117.03 | 2,942,004 | +0.19(+0.16%) |
Oct 24, 2013 | 116.95 | 117.31 | 116.61 | 116.84 | 2,596,633 | +0.43(+0.37%) |
Oct 23, 2013 | 117.10 | 117.50 | 116.30 | 116.41 | 2,758,529 | -1.08(-0.92%) |
Oct 22, 2013 | 117.19 | 117.61 | 117.00 | 117.49 | 3,716,164 | +0.60(+0.51%) |
Oct 21, 2013 | 116.95 | 117.00 | 116.43 | 116.89 | 2,175,294 | -0.08(-0.07%) |
Oct 18, 2013 | 117.47 | 117.50 | 116.78 | 116.97 | 3,153,376 | +0.05(+0.04%) |
Oct 17, 2013 | 116.65 | 117.25 | 116.04 | 116.92 | 3,702,599 | +0.23(+0.20%) |
Oct 16, 2013 | 115.20 | 116.79 | 114.97 | 116.69 | 3,741,616 | +2.06(+1.80%) |
Oct 15, 2013 | 115.85 | 115.85 | 114.49 | 114.63 | 2,870,589 | -1.37(-1.18%) |
Oct 14, 2013 | 114.99 | 116.08 | 114.48 | 116.00 | 3,667,663 | +0.19(+0.16%) |
Oct 11, 2013 | 114.85 | 115.83 | 114.20 | 115.81 | 3,551,858 | +0.97(+0.84%) |
Oct 10, 2013 | 113.14 | 114.92 | 113.06 | 114.84 | 4,147,014 | +3.07(+2.75%) |
Oct 09, 2013 | 111.66 | 112.21 | 110.84 | 111.77 | 3,772,982 | +0.40(+0.36%) |
Oct 08, 2013 | 112.86 | 113.12 | 111.25 | 111.37 | 4,413,757 | -1.49(-1.32%) |
Oct 07, 2013 | 112.99 | 113.68 | 112.40 | 112.86 | 3,649,916 | -0.89(-0.78%) |
Oct 04, 2013 | 113.41 | 114.34 | 113.30 | 113.75 | 3,503,328 | +0.38(+0.34%) |
Oct 03, 2013 | 114.05 | 114.05 | 112.82 | 113.37 | 4,109,517 | -1.04(-0.91%) |
Oct 02, 2013 | 113.55 | 114.41 | 113.16 | 114.41 | 4,410,961 | +0.27(+0.24%) |