Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 169.32 | 168.94 | 168.94 | 168.94 | 7,117 | +0.44(+0.26%) |
Dec 30, 2013 | 167.44 | 168.75 | 166.36 | 168.50 | 8,616 | +1.98(+1.19%) |
Dec 27, 2013 | 166.32 | 167.07 | 165.59 | 166.51 | 14,298 | +0.31(+0.19%) |
Dec 26, 2013 | 166.61 | 166.61 | 165.69 | 166.20 | 6,883 | +0.48(+0.29%) |
Dec 24, 2013 | 166.09 | 166.09 | 165.24 | 165.72 | 7,187 | +0.37(+0.22%) |
Dec 23, 2013 | 163.34 | 165.65 | 163.29 | 165.36 | 8,776 | +3.12(+1.92%) |
Dec 20, 2013 | 163.12 | 164.65 | 162.24 | 162.24 | 16,514 | -0.06(-0.04%) |
Dec 19, 2013 | 161.24 | 163.63 | 161.24 | 162.30 | 34,799 | +1.44(+0.90%) |
Dec 18, 2013 | 158.95 | 161.37 | 156.29 | 160.85 | 11,622 | +2.33(+1.47%) |
Dec 17, 2013 | 157.70 | 159.26 | 156.91 | 158.53 | 11,819 | +0.40(+0.26%) |
Dec 16, 2013 | 157.43 | 158.39 | 156.31 | 158.12 | 4,802 | +1.54(+0.98%) |
Dec 13, 2013 | 155.73 | 157.49 | 155.73 | 156.58 | 10,739 | +1.04(+0.67%) |
Dec 12, 2013 | 156.56 | 156.64 | 155.48 | 155.54 | 14,626 | -0.42(-0.27%) |
Dec 11, 2013 | 159.41 | 159.54 | 155.81 | 155.97 | 12,928 | -2.85(-1.79%) |
Dec 10, 2013 | 157.85 | 159.41 | 157.01 | 158.81 | 9,565 | +1.38(+0.88%) |
Dec 09, 2013 | 158.39 | 158.95 | 156.32 | 157.43 | 18,182 | -0.48(-0.30%) |
Dec 06, 2013 | 158.22 | 158.60 | 156.74 | 157.91 | 0 | +1.21(+0.77%) |
Dec 05, 2013 | 156.88 | 158.05 | 156.23 | 156.70 | 0 | +0.31(+0.20%) |
Dec 04, 2013 | 155.15 | 156.88 | 155.15 | 156.40 | 0 | +0.67(+0.43%) |
Dec 03, 2013 | 154.67 | 156.36 | 154.67 | 155.73 | 0 | +0.67(+0.43%) |
Dec 02, 2013 | 155.34 | 156.63 | 154.71 | 155.06 | 0 | +1.13(+0.74%) |
Nov 29, 2013 | 153.14 | 155.23 | 153.14 | 153.92 | 0 | +0.73(+0.48%) |
Nov 27, 2013 | 152.39 | 153.68 | 151.85 | 153.19 | 0 | +1.09(+0.72%) |
Nov 26, 2013 | 153.18 | 153.18 | 151.54 | 152.10 | 0 | -0.88(-0.58%) |
Nov 25, 2013 | 154.25 | 154.25 | 152.56 | 152.98 | 0 | -0.10(-0.06%) |
Nov 22, 2013 | 154.71 | 154.71 | 152.89 | 153.08 | 0 | -0.92(-0.60%) |
Nov 21, 2013 | 154.69 | 155.28 | 153.01 | 154.00 | 0 | +0.44(+0.29%) |
Nov 20, 2013 | 152.25 | 153.81 | 151.97 | 153.56 | 0 | +0.81(+0.53%) |
Nov 19, 2013 | 152.39 | 153.41 | 152.25 | 152.75 | 0 | +0.02(+0.01%) |
Nov 18, 2013 | 154.31 | 155.00 | 152.12 | 152.73 | 0 | -1.57(-1.02%) |
Nov 15, 2013 | 156.69 | 156.69 | 153.75 | 154.31 | 0 | -1.25(-0.80%) |
Nov 14, 2013 | 158.20 | 160.23 | 154.71 | 155.55 | 0 | -1.99(-1.27%) |
Nov 12, 2013 | 157.64 | 157.87 | 156.78 | 157.55 | 0 | -0.59(-0.38%) |
Nov 11, 2013 | 157.59 | 158.58 | 157.59 | 158.14 | 0 | +0.35(+0.22%) |
Nov 08, 2013 | 155.86 | 158.29 | 155.04 | 157.80 | 0 | +2.38(+1.53%) |
Nov 07, 2013 | 160.64 | 161.17 | 155.15 | 155.42 | 0 | -5.24(-3.26%) |
Nov 06, 2013 | 163.38 | 163.97 | 158.85 | 160.66 | 0 | -0.81(-0.50%) |
Nov 05, 2013 | 158.39 | 161.67 | 158.09 | 161.46 | 0 | +2.03(+1.27%) |
Nov 04, 2013 | 160.14 | 160.75 | 158.30 | 159.43 | 0 | -1.03(-0.65%) |
Nov 01, 2013 | 161.08 | 161.10 | 159.33 | 160.46 | 0 | +0.29(+0.18%) |
Oct 31, 2013 | 159.37 | 161.67 | 159.37 | 160.18 | 0 | -0.46(-0.29%) |
Oct 30, 2013 | 163.01 | 163.30 | 159.85 | 160.64 | 0 | -2.24(-1.38%) |
Oct 29, 2013 | 162.23 | 163.22 | 162.23 | 162.88 | 0 | +0.58(+0.35%) |
Oct 28, 2013 | 162.55 | 163.88 | 162.25 | 162.30 | 0 | -0.88(-0.54%) |
Oct 25, 2013 | 163.24 | 163.72 | 162.44 | 163.19 | 0 | +0.84(+0.52%) |
Oct 24, 2013 | 162.57 | 163.95 | 162.15 | 162.34 | 0 | +0.40(+0.25%) |
Oct 23, 2013 | 161.73 | 162.25 | 161.59 | 161.94 | 0 | -0.48(-0.29%) |
Oct 22, 2013 | 161.84 | 163.36 | 161.25 | 162.42 | 0 | +1.15(+0.71%) |
Oct 21, 2013 | 160.71 | 161.27 | 160.44 | 161.27 | 0 | +0.88(+0.55%) |
Oct 18, 2013 | 160.16 | 160.94 | 159.68 | 160.39 | 3,356 | +0.71(+0.44%) |
Oct 17, 2013 | 157.64 | 159.97 | 157.64 | 159.68 | 0 | +1.25(+0.79%) |
Oct 16, 2013 | 159.58 | 160.41 | 157.87 | 158.43 | 0 | -0.23(-0.14%) |
Oct 15, 2013 | 159.08 | 159.94 | 158.54 | 158.66 | 0 | -1.11(-0.70%) |
Oct 14, 2013 | 157.59 | 159.77 | 157.26 | 159.77 | 0 | +1.82(+1.15%) |
Oct 11, 2013 | 155.67 | 158.07 | 155.67 | 157.95 | 0 | +1.84(+1.18%) |
Oct 10, 2013 | 155.90 | 156.93 | 155.57 | 156.11 | 0 | +1.82(+1.18%) |
Oct 09, 2013 | 155.09 | 155.63 | 152.85 | 154.29 | 0 | -0.73(-0.47%) |
Oct 08, 2013 | 158.09 | 158.09 | 155.02 | 155.02 | 0 | -3.36(-2.12%) |
Oct 07, 2013 | 158.49 | 159.58 | 158.37 | 158.37 | 0 | -1.55(-0.97%) |
Oct 04, 2013 | 158.41 | 160.31 | 158.30 | 159.93 | 0 | +1.96(+1.24%) |
Oct 03, 2013 | 159.16 | 159.25 | 157.01 | 157.97 | 0 | -1.44(-0.90%) |
Oct 02, 2013 | 161.67 | 161.67 | 158.31 | 159.41 | 0 | -2.53(-1.56%) |