Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 834.30 | 831.75 | 831.75 | 831.75 | 64,326 | -2.25(-0.27%) |
Dec 30, 2013 | 832.20 | 838.50 | 831.00 | 834.00 | 56,478 | +2.10(+0.25%) |
Dec 27, 2013 | 837.15 | 840.15 | 827.85 | 831.90 | 52,527 | -5.40(-0.64%) |
Dec 26, 2013 | 826.65 | 840.90 | 826.65 | 837.30 | 44,289 | +13.95(+1.69%) |
Dec 24, 2013 | 826.20 | 827.55 | 818.10 | 823.35 | 21,743 | -1.05(-0.13%) |
Dec 23, 2013 | 828.45 | 831.15 | 817.35 | 824.40 | 190,487 | +2.25(+0.27%) |
Dec 20, 2013 | 822.90 | 826.95 | 816.75 | 822.15 | 228,918 | -1.95(-0.24%) |
Dec 19, 2013 | 840.00 | 843.90 | 815.25 | 824.10 | 122,584 | -15.90(-1.89%) |
Dec 18, 2013 | 830.25 | 843.98 | 824.70 | 840.00 | 113,507 | +11.55(+1.39%) |
Dec 17, 2013 | 825.15 | 835.20 | 824.40 | 828.45 | 78,038 | +1.20(+0.15%) |
Dec 16, 2013 | 833.40 | 840.45 | 826.50 | 827.25 | 55,564 | -2.40(-0.29%) |
Dec 13, 2013 | 838.35 | 839.40 | 825.90 | 829.65 | 36,238 | -4.80(-0.58%) |
Dec 12, 2013 | 823.65 | 838.65 | 822.00 | 834.45 | 57,794 | +8.25(+1.00%) |
Dec 11, 2013 | 841.50 | 844.20 | 825.52 | 826.20 | 63,935 | -13.65(-1.63%) |
Dec 10, 2013 | 844.20 | 851.70 | 837.98 | 839.85 | 55,808 | -5.55(-0.66%) |
Dec 09, 2013 | 852.75 | 859.35 | 844.50 | 845.40 | 68,164 | -9.60(-1.12%) |
Dec 06, 2013 | 864.75 | 867.60 | 853.80 | 855.00 | 81,618 | -2.40(-0.28%) |
Dec 05, 2013 | 853.50 | 864.00 | 850.83 | 857.40 | 228,487 | +2.70(+0.32%) |
Dec 04, 2013 | 830.40 | 855.69 | 829.35 | 854.70 | 179,214 | +18.45(+2.21%) |
Dec 03, 2013 | 833.85 | 840.45 | 826.95 | 836.25 | 101,366 | -1.50(-0.18%) |
Dec 02, 2013 | 852.90 | 871.05 | 835.35 | 837.75 | 145,522 | -12.15(-1.43%) |
Nov 29, 2013 | 843.30 | 854.25 | 841.05 | 849.90 | 41,443 | +12.60(+1.50%) |
Nov 27, 2013 | 831.75 | 838.35 | 827.25 | 837.30 | 49,435 | +7.95(+0.96%) |
Nov 26, 2013 | 829.80 | 835.20 | 825.15 | 829.35 | 326,109 | -0.45(-0.05%) |
Nov 25, 2013 | 826.20 | 834.30 | 816.62 | 829.80 | 92,506 | +4.80(+0.58%) |
Nov 22, 2013 | 805.95 | 830.25 | 801.60 | 825.00 | 100,800 | +21.45(+2.67%) |
Nov 21, 2013 | 803.85 | 807.00 | 796.50 | 803.55 | 95,154 | +1.35(+0.17%) |
Nov 20, 2013 | 803.85 | 811.80 | 797.55 | 802.20 | 105,221 | +2.10(+0.26%) |
Nov 19, 2013 | 773.40 | 803.70 | 768.45 | 800.10 | 129,086 | +24.30(+3.13%) |
Nov 18, 2013 | 787.50 | 792.15 | 771.75 | 775.80 | 123,370 | -12.60(-1.60%) |
Nov 15, 2013 | 786.00 | 792.90 | 782.25 | 788.40 | 114,955 | +3.00(+0.38%) |
Nov 14, 2013 | 769.50 | 787.50 | 767.85 | 785.40 | 118,783 | +24.75(+3.25%) |
Nov 12, 2013 | 770.25 | 775.80 | 754.95 | 760.65 | 139,808 | -12.30(-1.59%) |
Nov 11, 2013 | 747.75 | 775.50 | 746.55 | 772.95 | 197,947 | +24.30(+3.25%) |
Nov 08, 2013 | 749.85 | 757.05 | 739.80 | 748.65 | 194,110 | -0.45(-0.06%) |
Nov 07, 2013 | 742.95 | 754.95 | 735.30 | 749.10 | 360,757 | -15.60(-2.04%) |
Nov 06, 2013 | 777.45 | 780.45 | 764.40 | 764.70 | 183,016 | -4.20(-0.55%) |
Nov 05, 2013 | 782.70 | 786.00 | 757.80 | 768.90 | 278,503 | -20.40(-2.58%) |
Nov 04, 2013 | 799.50 | 801.00 | 783.23 | 789.30 | 165,488 | -11.10(-1.39%) |
Nov 01, 2013 | 835.65 | 837.30 | 790.20 | 800.40 | 351,562 | -43.05(-5.10%) |
Oct 31, 2013 | 855.00 | 897.90 | 832.51 | 843.45 | 375,056 | -42.30(-4.78%) |
Oct 30, 2013 | 883.50 | 888.90 | 875.70 | 885.75 | 89,325 | +5.70(+0.65%) |
Oct 29, 2013 | 892.05 | 893.85 | 869.85 | 880.05 | 110,004 | -10.95(-1.23%) |
Oct 28, 2013 | 898.95 | 902.70 | 885.30 | 891.00 | 117,726 | -8.55(-0.95%) |
Oct 25, 2013 | 875.25 | 899.70 | 871.65 | 899.55 | 134,615 | +29.55(+3.40%) |
Oct 24, 2013 | 847.50 | 895.95 | 844.35 | 870.00 | 203,456 | +25.05(+2.96%) |
Oct 23, 2013 | 829.65 | 845.55 | 825.30 | 844.95 | 63,231 | +9.60(+1.15%) |
Oct 22, 2013 | 848.10 | 852.15 | 825.45 | 835.35 | 64,604 | -6.90(-0.82%) |
Oct 21, 2013 | 847.95 | 853.80 | 835.20 | 842.25 | 76,794 | -5.70(-0.67%) |
Oct 18, 2013 | 849.60 | 851.40 | 837.75 | 847.95 | 89,031 | +4.95(+0.59%) |
Oct 17, 2013 | 836.70 | 845.10 | 826.65 | 843.00 | 76,071 | +4.35(+0.52%) |
Oct 16, 2013 | 836.85 | 839.92 | 828.00 | 838.65 | 64,119 | +13.20(+1.60%) |
Oct 15, 2013 | 822.30 | 838.93 | 821.25 | 825.45 | 104,706 | -0.90(-0.11%) |
Oct 14, 2013 | 810.45 | 826.50 | 808.95 | 826.35 | 67,303 | +10.95(+1.34%) |
Oct 11, 2013 | 822.00 | 822.60 | 802.05 | 815.40 | 90,453 | -4.35(-0.53%) |
Oct 10, 2013 | 806.40 | 827.25 | 804.90 | 819.75 | 120,618 | +27.15(+3.43%) |
Oct 09, 2013 | 788.40 | 798.75 | 780.76 | 792.60 | 98,647 | +4.05(+0.51%) |
Oct 08, 2013 | 806.25 | 806.25 | 776.85 | 788.55 | 105,417 | -15.30(-1.90%) |
Oct 07, 2013 | 804.15 | 811.50 | 799.05 | 803.85 | 89,325 | -10.05(-1.23%) |
Oct 04, 2013 | 813.00 | 819.90 | 804.45 | 813.90 | 54,010 | +1.80(+0.22%) |
Oct 03, 2013 | 829.20 | 833.25 | 800.85 | 812.10 | 108,723 | -16.05(-1.94%) |
Oct 02, 2013 | 830.55 | 832.05 | 819.64 | 828.15 | 148,586 | -10.80(-1.29%) |