Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 303.95 | 306.98 | 306.98 | 306.98 | 87,519 | +4.87(+1.61%) |
Dec 30, 2013 | 291.68 | 306.68 | 291.29 | 302.10 | 87,109 | +10.43(+3.57%) |
Dec 27, 2013 | 294.31 | 298.01 | 290.02 | 291.68 | 36,002 | -0.88(-0.30%) |
Dec 26, 2013 | 297.91 | 300.84 | 291.87 | 292.55 | 31,166 | -5.36(-1.80%) |
Dec 24, 2013 | 291.97 | 299.18 | 288.91 | 297.91 | 39,852 | +5.94(+2.04%) |
Dec 23, 2013 | 290.90 | 292.65 | 290.41 | 291.97 | 38,707 | +1.66(+0.57%) |
Dec 20, 2013 | 291.19 | 292.16 | 285.63 | 290.31 | 79,191 | +0.88(+0.30%) |
Dec 19, 2013 | 282.71 | 290.12 | 281.35 | 289.43 | 53,122 | +0.39(+0.13%) |
Dec 18, 2013 | 282.81 | 289.29 | 282.81 | 289.04 | 61,109 | +7.11(+2.52%) |
Dec 17, 2013 | 286.61 | 288.36 | 281.93 | 281.93 | 37,601 | -4.00(-1.40%) |
Dec 16, 2013 | 280.18 | 287.88 | 278.91 | 285.93 | 53,282 | -1.66(-0.58%) |
Dec 13, 2013 | 288.56 | 293.53 | 285.34 | 287.58 | 47,736 | +3.02(+1.06%) |
Dec 12, 2013 | 281.64 | 285.34 | 279.79 | 284.56 | 51,060 | +2.53(+0.90%) |
Dec 11, 2013 | 285.24 | 290.60 | 281.83 | 282.03 | 123,854 | -6.24(-2.16%) |
Dec 10, 2013 | 283.30 | 288.56 | 282.71 | 288.26 | 99,099 | +1.46(+0.51%) |
Dec 09, 2013 | 290.21 | 290.41 | 283.78 | 286.80 | 66,557 | -5.36(-1.83%) |
Dec 06, 2013 | 291.09 | 293.72 | 290.80 | 292.16 | 72,696 | +4.97(+1.73%) |
Dec 05, 2013 | 292.26 | 294.11 | 286.22 | 287.19 | 88,362 | -5.07(-1.73%) |
Dec 04, 2013 | 290.60 | 296.16 | 290.02 | 292.26 | 152,810 | +0.78(+0.27%) |
Dec 03, 2013 | 292.45 | 292.85 | 286.61 | 291.48 | 122,060 | -0.88(-0.30%) |
Dec 02, 2013 | 291.19 | 306.78 | 291.19 | 292.36 | 126,365 | +3.02(+1.04%) |
Nov 29, 2013 | 287.68 | 292.16 | 285.34 | 289.34 | 48,794 | +1.56(+0.54%) |
Nov 27, 2013 | 286.70 | 288.85 | 283.39 | 287.78 | 58,607 | +2.44(+0.85%) |
Nov 26, 2013 | 281.93 | 286.70 | 281.74 | 285.34 | 83,378 | +2.73(+0.97%) |
Nov 25, 2013 | 288.65 | 290.21 | 282.12 | 282.61 | 75,468 | -5.75(-1.99%) |
Nov 22, 2013 | 284.17 | 288.65 | 282.61 | 288.36 | 87,531 | +3.80(+1.34%) |
Nov 21, 2013 | 282.61 | 288.46 | 281.93 | 284.56 | 102,756 | +1.95(+0.69%) |
Nov 20, 2013 | 284.07 | 290.02 | 281.83 | 282.61 | 118,959 | -1.66(-0.58%) |
Nov 19, 2013 | 290.21 | 290.21 | 281.44 | 284.27 | 160,678 | -4.87(-1.69%) |
Nov 18, 2013 | 277.74 | 299.47 | 277.45 | 289.14 | 436,940 | +14.91(+5.44%) |
Nov 15, 2013 | 268.48 | 275.50 | 267.70 | 274.23 | 115,276 | +6.14(+2.29%) |
Nov 14, 2013 | 262.34 | 269.46 | 261.66 | 268.09 | 160,480 | +12.96(+5.08%) |
Nov 12, 2013 | 257.57 | 258.44 | 252.01 | 255.13 | 73,668 | -2.34(-0.91%) |
Nov 11, 2013 | 257.67 | 258.74 | 253.38 | 257.47 | 76,289 | +0.39(+0.15%) |
Nov 08, 2013 | 252.31 | 259.13 | 251.96 | 257.08 | 100,832 | +5.85(+2.33%) |
Nov 07, 2013 | 259.13 | 259.13 | 248.41 | 251.23 | 150,296 | -7.80(-3.01%) |
Nov 06, 2013 | 261.66 | 263.90 | 257.96 | 259.03 | 55,398 | -2.53(-0.97%) |
Nov 05, 2013 | 260.20 | 263.80 | 257.57 | 261.56 | 77,956 | +0.88(+0.34%) |
Nov 04, 2013 | 259.03 | 261.86 | 257.37 | 260.69 | 59,308 | +0.88(+0.34%) |
Nov 01, 2013 | 255.62 | 259.91 | 253.77 | 259.81 | 96,612 | +4.39(+1.72%) |
Oct 31, 2013 | 260.49 | 260.69 | 253.77 | 255.42 | 80,716 | -4.77(-1.84%) |
Oct 30, 2013 | 267.12 | 268.97 | 258.64 | 260.20 | 41,196 | -7.02(-2.63%) |
Oct 29, 2013 | 261.27 | 267.41 | 257.67 | 267.21 | 65,458 | +8.67(+3.35%) |
Oct 28, 2013 | 264.49 | 268.29 | 256.30 | 258.54 | 140,743 | -5.55(-2.10%) |
Oct 25, 2013 | 266.05 | 273.94 | 252.69 | 264.10 | 144,786 | -9.55(-3.49%) |
Oct 24, 2013 | 255.03 | 276.76 | 255.03 | 273.65 | 385,681 | +15.69(+6.08%) |
Oct 23, 2013 | 264.19 | 264.19 | 247.14 | 257.96 | 247,170 | -1.56(-0.60%) |
Oct 22, 2013 | 257.47 | 264.68 | 255.62 | 259.52 | 176,426 | +4.39(+1.72%) |
Oct 21, 2013 | 258.83 | 259.22 | 253.38 | 255.13 | 102,492 | -2.73(-1.06%) |
Oct 18, 2013 | 258.35 | 262.34 | 256.11 | 257.86 | 104,430 | +1.95(+0.76%) |
Oct 17, 2013 | 252.89 | 258.25 | 252.40 | 255.91 | 103,093 | +2.63(+1.04%) |
Oct 16, 2013 | 250.06 | 255.23 | 249.67 | 253.28 | 94,237 | +5.26(+2.12%) |
Oct 15, 2013 | 250.45 | 250.84 | 246.56 | 248.02 | 68,564 | -0.88(-0.35%) |
Oct 14, 2013 | 243.14 | 249.58 | 241.19 | 248.89 | 69,177 | +5.46(+2.24%) |
Oct 11, 2013 | 244.22 | 245.48 | 240.71 | 243.44 | 49,355 | -0.19(-0.08%) |
Oct 10, 2013 | 240.71 | 244.70 | 240.71 | 243.63 | 66,775 | +5.55(+2.33%) |
Oct 09, 2013 | 232.72 | 239.44 | 232.42 | 238.08 | 118,441 | +6.43(+2.78%) |
Oct 08, 2013 | 244.70 | 244.70 | 229.31 | 231.65 | 123,095 | -13.55(-5.52%) |
Oct 07, 2013 | 245.19 | 247.53 | 244.22 | 245.19 | 49,297 | -1.66(-0.67%) |
Oct 04, 2013 | 247.53 | 247.53 | 243.92 | 246.85 | 60,866 | -0.39(-0.16%) |
Oct 03, 2013 | 249.58 | 252.40 | 245.68 | 247.24 | 96,841 | -1.66(-0.67%) |
Oct 02, 2013 | 243.63 | 250.16 | 241.49 | 248.89 | 117,619 | +5.26(+2.16%) |