Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 156.16 | 158.63 | 158.63 | 158.63 | 65,100 | +0.78(+0.49%) |
Dec 30, 2013 | 160.90 | 160.90 | 156.31 | 157.85 | 52,521 | -3.10(-1.93%) |
Dec 27, 2013 | 161.86 | 162.00 | 159.29 | 160.95 | 69,428 | -0.09(-0.06%) |
Dec 26, 2013 | 158.94 | 164.01 | 158.24 | 161.04 | 71,065 | +2.11(+1.33%) |
Dec 24, 2013 | 158.60 | 159.80 | 158.13 | 158.93 | 14,736 | -0.37(-0.23%) |
Dec 23, 2013 | 160.70 | 160.70 | 158.26 | 159.30 | 33,096 | -0.76(-0.47%) |
Dec 20, 2013 | 159.11 | 160.19 | 156.64 | 160.06 | 115,674 | +0.66(+0.41%) |
Dec 19, 2013 | 158.04 | 160.22 | 157.42 | 159.40 | 54,428 | -0.60(-0.37%) |
Dec 18, 2013 | 157.79 | 160.00 | 156.27 | 160.00 | 30,455 | +2.05(+1.30%) |
Dec 17, 2013 | 160.34 | 160.34 | 157.27 | 157.95 | 47,385 | -2.40(-1.50%) |
Dec 16, 2013 | 160.68 | 161.28 | 159.11 | 160.35 | 59,229 | +1.00(+0.63%) |
Dec 13, 2013 | 157.51 | 160.25 | 157.51 | 159.35 | 27,864 | +0.16(+0.10%) |
Dec 12, 2013 | 158.02 | 160.41 | 155.29 | 159.19 | 65,643 | +0.46(+0.29%) |
Dec 11, 2013 | 160.16 | 160.56 | 156.19 | 158.73 | 58,699 | -2.13(-1.32%) |
Dec 10, 2013 | 166.18 | 167.00 | 159.70 | 160.86 | 149,613 | -6.34(-3.79%) |
Dec 09, 2013 | 169.27 | 169.99 | 165.68 | 167.20 | 121,862 | -1.99(-1.18%) |
Dec 06, 2013 | 166.97 | 169.88 | 162.90 | 169.19 | 0 | +3.08(+1.85%) |
Dec 05, 2013 | 167.59 | 169.73 | 165.62 | 166.11 | 0 | -1.06(-0.63%) |
Dec 04, 2013 | 168.33 | 170.58 | 165.19 | 167.17 | 0 | -3.02(-1.77%) |
Dec 03, 2013 | 162.62 | 171.00 | 163.93 | 170.19 | 0 | +6.26(+3.82%) |
Dec 02, 2013 | 159.57 | 164.37 | 158.00 | 163.93 | 0 | +2.95(+1.83%) |
Nov 29, 2013 | 152.22 | 161.90 | 150.64 | 160.98 | 0 | +9.25(+6.10%) |
Nov 27, 2013 | 152.68 | 154.62 | 145.67 | 151.73 | 0 | -0.57(-0.37%) |
Nov 26, 2013 | 151.01 | 153.25 | 151.00 | 152.30 | 0 | +0.54(+0.36%) |
Nov 25, 2013 | 151.34 | 153.87 | 151.11 | 151.76 | 0 | -0.28(-0.18%) |
Nov 22, 2013 | 151.01 | 153.11 | 149.02 | 152.04 | 0 | +0.02(+0.01%) |
Nov 21, 2013 | 150.89 | 153.25 | 149.57 | 152.02 | 0 | +2.03(+1.35%) |
Nov 20, 2013 | 151.69 | 153.26 | 149.67 | 149.99 | 0 | -1.98(-1.30%) |
Nov 19, 2013 | 150.22 | 153.51 | 149.63 | 151.97 | 0 | +1.27(+0.84%) |
Nov 18, 2013 | 151.01 | 153.96 | 148.15 | 150.70 | 0 | +0.26(+0.17%) |
Nov 15, 2013 | 145.71 | 151.68 | 145.71 | 150.44 | 0 | +5.46(+3.77%) |
Nov 14, 2013 | 144.41 | 146.67 | 143.10 | 144.98 | 0 | +0.09(+0.06%) |
Nov 12, 2013 | 146.32 | 148.79 | 143.44 | 144.89 | 0 | -0.91(-0.62%) |
Nov 11, 2013 | 140.95 | 148.37 | 140.28 | 145.80 | 0 | +5.39(+3.84%) |
Nov 08, 2013 | 142.69 | 143.64 | 139.80 | 140.41 | 0 | -3.03(-2.11%) |
Nov 07, 2013 | 148.81 | 148.86 | 140.00 | 143.44 | 0 | -6.34(-4.23%) |
Nov 06, 2013 | 153.78 | 154.42 | 146.50 | 149.78 | 0 | -4.25(-2.76%) |
Nov 05, 2013 | 155.64 | 155.90 | 153.33 | 154.03 | 0 | -1.48(-0.95%) |
Nov 04, 2013 | 154.51 | 156.64 | 153.10 | 155.51 | 0 | +1.00(+0.65%) |
Nov 01, 2013 | 157.00 | 158.00 | 151.95 | 154.51 | 0 | -2.77(-1.76%) |
Oct 31, 2013 | 149.00 | 158.07 | 146.46 | 157.28 | 0 | +7.92(+5.30%) |
Oct 30, 2013 | 148.55 | 150.00 | 148.00 | 149.36 | 0 | +1.98(+1.34%) |
Oct 29, 2013 | 143.92 | 147.39 | 143.92 | 147.38 | 0 | +3.14(+2.18%) |
Oct 28, 2013 | 145.79 | 146.05 | 140.92 | 144.24 | 0 | -0.59(-0.41%) |
Oct 25, 2013 | 146.20 | 149.69 | 143.59 | 144.83 | 0 | -2.13(-1.45%) |
Oct 24, 2013 | 142.64 | 154.39 | 138.96 | 146.96 | 0 | +14.04(+10.56%) |
Oct 23, 2013 | 132.00 | 135.66 | 130.00 | 132.92 | 0 | +0.04(+0.03%) |
Oct 22, 2013 | 135.76 | 136.54 | 132.22 | 132.88 | 0 | -1.07(-0.80%) |
Oct 21, 2013 | 135.28 | 136.89 | 133.02 | 133.95 | 0 | -1.89(-1.39%) |
Oct 18, 2013 | 137.91 | 137.96 | 134.88 | 135.84 | 41,299 | -1.85(-1.34%) |
Oct 17, 2013 | 136.72 | 137.76 | 136.00 | 137.69 | 0 | +0.79(+0.58%) |
Oct 16, 2013 | 134.27 | 137.90 | 132.79 | 136.90 | 0 | +3.32(+2.49%) |
Oct 15, 2013 | 134.90 | 135.74 | 132.85 | 133.58 | 0 | -1.90(-1.40%) |
Oct 14, 2013 | 133.78 | 136.23 | 132.69 | 135.48 | 0 | +0.64(+0.47%) |
Oct 11, 2013 | 135.35 | 137.21 | 133.78 | 134.84 | 0 | -1.16(-0.85%) |
Oct 10, 2013 | 135.18 | 137.00 | 134.55 | 136.00 | 0 | +2.15(+1.61%) |
Oct 09, 2013 | 140.41 | 140.41 | 131.75 | 133.85 | 0 | -6.14(-4.39%) |
Oct 08, 2013 | 147.36 | 149.11 | 139.20 | 139.99 | 0 | -6.90(-4.70%) |
Oct 07, 2013 | 145.84 | 147.97 | 144.32 | 146.89 | 0 | -0.47(-0.32%) |
Oct 04, 2013 | 145.37 | 149.05 | 144.82 | 147.36 | 0 | +2.33(+1.61%) |
Oct 03, 2013 | 148.37 | 148.56 | 144.71 | 145.03 | 0 | -3.61(-2.43%) |
Oct 02, 2013 | 148.63 | 149.25 | 146.47 | 148.64 | 0 | +0.17(+0.11%) |