Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 147.91 | 148.90 | 148.90 | 148.90 | 533,600 | +1.43(+0.97%) |
Dec 30, 2013 | 146.54 | 148.00 | 146.54 | 147.47 | 525,555 | +0.72(+0.49%) |
Dec 27, 2013 | 146.52 | 146.75 | 145.32 | 146.75 | 491,657 | +0.42(+0.29%) |
Dec 26, 2013 | 146.79 | 147.33 | 145.61 | 146.33 | 446,625 | -0.03(-0.02%) |
Dec 24, 2013 | 145.83 | 147.26 | 145.63 | 146.36 | 338,014 | +0.93(+0.64%) |
Dec 23, 2013 | 142.53 | 145.81 | 142.00 | 145.43 | 1,253,311 | +3.99(+2.82%) |
Dec 20, 2013 | 142.26 | 144.39 | 141.44 | 141.44 | 7,984,058 | -2.06(-1.44%) |
Dec 19, 2013 | 145.53 | 146.00 | 142.56 | 143.50 | 843,181 | -2.97(-2.03%) |
Dec 18, 2013 | 140.30 | 146.69 | 140.30 | 146.47 | 1,277,248 | +6.67(+4.77%) |
Dec 17, 2013 | 140.32 | 140.89 | 138.26 | 139.80 | 548,085 | -1.06(-0.75%) |
Dec 16, 2013 | 140.38 | 142.29 | 140.20 | 140.86 | 567,824 | +1.22(+0.87%) |
Dec 13, 2013 | 140.64 | 141.81 | 139.43 | 139.64 | 864,810 | -1.00(-0.71%) |
Dec 12, 2013 | 141.43 | 141.87 | 139.93 | 140.64 | 1,341,372 | +1.12(+0.80%) |
Dec 11, 2013 | 140.86 | 141.52 | 138.17 | 139.52 | 815,220 | -1.50(-1.06%) |
Dec 10, 2013 | 142.99 | 144.56 | 140.73 | 141.02 | 449,590 | -2.25(-1.57%) |
Dec 09, 2013 | 141.24 | 145.05 | 140.66 | 143.27 | 1,037,306 | +4.32(+3.11%) |
Dec 06, 2013 | 139.79 | 140.23 | 137.29 | 138.95 | 702,274 | +1.48(+1.08%) |
Dec 05, 2013 | 135.64 | 137.58 | 134.04 | 137.47 | 675,041 | +1.64(+1.21%) |
Dec 04, 2013 | 136.99 | 137.30 | 134.16 | 135.83 | 859,410 | -1.73(-1.26%) |
Dec 03, 2013 | 135.94 | 138.95 | 134.94 | 137.56 | 421,373 | -0.12(-0.09%) |
Dec 02, 2013 | 140.34 | 141.85 | 136.89 | 137.68 | 827,564 | -2.34(-1.67%) |
Nov 29, 2013 | 140.90 | 142.08 | 139.95 | 140.02 | 221,674 | -0.93(-0.66%) |
Nov 27, 2013 | 142.82 | 143.68 | 140.88 | 140.95 | 464,601 | -1.27(-0.89%) |
Nov 26, 2013 | 141.54 | 143.07 | 141.39 | 142.22 | 850,846 | +1.01(+0.72%) |
Nov 25, 2013 | 142.71 | 142.71 | 140.51 | 141.21 | 318,780 | -1.11(-0.78%) |
Nov 22, 2013 | 143.39 | 144.67 | 140.99 | 142.32 | 412,737 | -1.26(-0.88%) |
Nov 21, 2013 | 139.22 | 143.78 | 139.06 | 143.58 | 598,183 | +4.21(+3.02%) |
Nov 20, 2013 | 140.57 | 141.98 | 138.67 | 139.37 | 566,643 | -0.38(-0.27%) |
Nov 19, 2013 | 141.69 | 143.25 | 139.32 | 139.75 | 540,527 | -1.23(-0.87%) |
Nov 18, 2013 | 144.84 | 145.34 | 140.51 | 140.98 | 818,585 | -3.70(-2.56%) |
Nov 15, 2013 | 142.36 | 144.89 | 141.74 | 144.68 | 898,452 | +2.22(+1.56%) |
Nov 14, 2013 | 139.51 | 143.94 | 139.34 | 142.46 | 735,210 | +2.86(+2.05%) |
Nov 13, 2013 | 136.15 | 139.89 | 135.60 | 139.60 | 826,208 | +2.84(+2.08%) |
Nov 12, 2013 | 134.90 | 136.83 | 134.10 | 136.76 | 881,667 | +1.55(+1.15%) |
Nov 11, 2013 | 134.45 | 136.33 | 134.07 | 135.21 | 630,691 | +0.91(+0.68%) |
Nov 08, 2013 | 133.41 | 135.51 | 132.06 | 134.30 | 719,499 | +0.68(+0.51%) |
Nov 07, 2013 | 135.88 | 136.84 | 133.51 | 133.62 | 735,054 | -1.55(-1.15%) |
Nov 06, 2013 | 136.10 | 137.18 | 134.56 | 135.17 | 565,761 | -0.63(-0.46%) |
Nov 05, 2013 | 137.12 | 137.64 | 135.53 | 135.80 | 623,762 | -1.84(-1.34%) |
Nov 04, 2013 | 137.94 | 138.19 | 136.47 | 137.64 | 743,815 | +0.08(+0.06%) |
Nov 01, 2013 | 137.00 | 141.19 | 136.63 | 137.56 | 1,741,442 | +5.14(+3.88%) |
Oct 31, 2013 | 133.16 | 133.97 | 130.79 | 132.42 | 1,383,469 | -0.50(-0.38%) |
Oct 30, 2013 | 134.14 | 135.15 | 131.70 | 132.92 | 1,180,462 | -1.16(-0.87%) |
Oct 29, 2013 | 132.52 | 134.10 | 130.85 | 134.08 | 1,314,213 | +1.81(+1.37%) |
Oct 28, 2013 | 131.68 | 132.60 | 130.39 | 132.27 | 712,370 | +0.49(+0.37%) |
Oct 25, 2013 | 131.67 | 133.02 | 131.46 | 131.78 | 732,046 | +0.05(+0.04%) |
Oct 24, 2013 | 127.97 | 132.25 | 127.94 | 131.73 | 1,052,941 | +3.47(+2.71%) |
Oct 23, 2013 | 127.44 | 128.59 | 126.70 | 128.26 | 1,703,661 | +0.62(+0.49%) |
Oct 22, 2013 | 125.99 | 128.52 | 125.65 | 127.64 | 1,462,815 | +2.63(+2.10%) |
Oct 21, 2013 | 124.24 | 125.21 | 122.74 | 125.01 | 990,876 | +0.73(+0.59%) |
Oct 18, 2013 | 125.26 | 125.78 | 123.13 | 124.28 | 942,063 | -0.68(-0.54%) |
Oct 17, 2013 | 132.06 | 125.59 | 119.59 | 124.96 | 1,704,828 | -1.38(-1.09%) |
Oct 16, 2013 | 126.88 | 127.25 | 123.76 | 126.34 | 1,851,433 | +0.48(+0.38%) |
Oct 15, 2013 | 128.54 | 129.99 | 125.06 | 125.86 | 1,039,519 | -3.12(-2.42%) |
Oct 14, 2013 | 128.25 | 129.23 | 126.87 | 128.98 | 713,878 | -0.97(-0.75%) |
Oct 11, 2013 | 129.61 | 131.07 | 128.95 | 129.95 | 1,006,197 | +1.07(+0.83%) |
Oct 10, 2013 | 127.14 | 128.88 | 126.91 | 128.88 | 665,725 | +3.42(+2.73%) |
Oct 09, 2013 | 125.54 | 127.00 | 123.08 | 125.46 | 783,970 | +0.46(+0.37%) |
Oct 08, 2013 | 127.17 | 127.59 | 124.22 | 125.00 | 551,536 | -2.41(-1.89%) |
Oct 07, 2013 | 129.34 | 130.17 | 127.38 | 127.41 | 535,586 | -3.29(-2.52%) |
Oct 04, 2013 | 130.72 | 131.54 | 129.87 | 130.70 | 584,405 | -0.17(-0.13%) |
Oct 03, 2013 | 133.57 | 134.27 | 129.88 | 130.87 | 752,721 | -2.92(-2.18%) |
Oct 02, 2013 | 132.64 | 133.85 | 130.62 | 133.79 | 836,186 | +0.37(+0.28%) |