Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 380.62 | 384.85 | 384.85 | 384.85 | 44,584 | +3.52(+0.92%) |
Dec 30, 2013 | 379.70 | 381.69 | 379.42 | 381.32 | 39,274 | +1.41(+0.37%) |
Dec 27, 2013 | 380.79 | 382.67 | 379.43 | 379.91 | 20,731 | -1.64(-0.43%) |
Dec 26, 2013 | 381.65 | 383.33 | 380.76 | 381.55 | 24,165 | -1.89(-0.49%) |
Dec 24, 2013 | 382.71 | 383.94 | 381.34 | 383.44 | 23,981 | +1.62(+0.42%) |
Dec 23, 2013 | 382.30 | 382.30 | 381.14 | 381.82 | 28,881 | -0.06(-0.02%) |
Dec 20, 2013 | 380.23 | 382.09 | 380.23 | 381.88 | 102,930 | +1.37(+0.36%) |
Dec 19, 2013 | 380.90 | 382.19 | 379.50 | 380.51 | 58,164 | -1.02(-0.27%) |
Dec 18, 2013 | 379.83 | 381.56 | 376.39 | 381.54 | 43,711 | +3.32(+0.88%) |
Dec 17, 2013 | 381.00 | 381.41 | 377.94 | 378.21 | 56,587 | -2.41(-0.63%) |
Dec 16, 2013 | 378.92 | 380.99 | 376.72 | 380.62 | 100,167 | +1.90(+0.50%) |
Dec 13, 2013 | 380.06 | 380.89 | 377.67 | 378.73 | 67,428 | -0.30(-0.08%) |
Dec 12, 2013 | 377.63 | 379.11 | 376.16 | 379.02 | 95,114 | +1.15(+0.31%) |
Dec 11, 2013 | 380.18 | 380.50 | 377.03 | 377.87 | 89,975 | -2.28(-0.60%) |
Dec 10, 2013 | 381.51 | 382.44 | 379.96 | 380.15 | 83,865 | -1.80(-0.47%) |
Dec 09, 2013 | 380.95 | 382.22 | 378.74 | 381.95 | 63,646 | +0.25(+0.07%) |
Dec 06, 2013 | 380.50 | 382.30 | 379.54 | 381.70 | 59,147 | +2.30(+0.61%) |
Dec 05, 2013 | 377.71 | 379.80 | 377.20 | 379.40 | 76,614 | -0.22(-0.06%) |
Dec 04, 2013 | 381.51 | 381.51 | 377.09 | 379.62 | 48,470 | -1.73(-0.45%) |
Dec 03, 2013 | 381.23 | 382.26 | 379.61 | 381.35 | 37,221 | -0.48(-0.13%) |
Dec 02, 2013 | 378.57 | 382.56 | 376.93 | 381.83 | 81,587 | +2.63(+0.69%) |
Nov 29, 2013 | 379.25 | 382.48 | 378.18 | 379.21 | 24,824 | -1.17(-0.31%) |
Nov 27, 2013 | 379.51 | 380.83 | 378.21 | 380.38 | 26,256 | +1.27(+0.33%) |
Nov 26, 2013 | 380.93 | 380.93 | 377.38 | 379.11 | 49,429 | -1.95(-0.51%) |
Nov 25, 2013 | 380.25 | 382.10 | 379.76 | 381.06 | 35,539 | +0.65(+0.17%) |
Nov 22, 2013 | 378.74 | 381.67 | 377.22 | 380.41 | 41,004 | +2.45(+0.65%) |
Nov 21, 2013 | 375.09 | 377.95 | 374.45 | 377.95 | 30,174 | +2.46(+0.66%) |
Nov 20, 2013 | 376.22 | 377.09 | 373.38 | 375.49 | 25,828 | +0.43(+0.12%) |
Nov 19, 2013 | 380.17 | 380.17 | 374.11 | 375.06 | 49,410 | -4.51(-1.19%) |
Nov 18, 2013 | 381.01 | 381.94 | 378.70 | 379.57 | 44,846 | -2.46(-0.64%) |
Nov 15, 2013 | 382.94 | 383.90 | 380.11 | 382.04 | 71,177 | -0.74(-0.19%) |
Nov 14, 2013 | 379.21 | 382.86 | 378.45 | 382.78 | 52,214 | +4.63(+1.22%) |
Nov 13, 2013 | 378.14 | 383.80 | 375.17 | 378.15 | 86,743 | -0.25(-0.07%) |
Nov 12, 2013 | 377.21 | 378.74 | 374.95 | 378.40 | 57,166 | -0.40(-0.11%) |
Nov 11, 2013 | 381.86 | 381.86 | 377.10 | 378.80 | 61,988 | -1.85(-0.49%) |
Nov 08, 2013 | 374.42 | 381.19 | 374.42 | 380.65 | 47,724 | +4.97(+1.32%) |
Nov 07, 2013 | 377.75 | 378.96 | 373.34 | 375.68 | 52,176 | -0.61(-0.16%) |
Nov 06, 2013 | 377.57 | 379.06 | 375.61 | 376.28 | 31,398 | -2.91(-0.77%) |
Nov 05, 2013 | 385.17 | 388.58 | 378.39 | 379.19 | 40,619 | -9.11(-2.35%) |
Nov 04, 2013 | 390.09 | 393.38 | 385.85 | 388.30 | 34,799 | -1.49(-0.38%) |
Nov 01, 2013 | 390.69 | 391.88 | 387.72 | 389.79 | 50,213 | -0.31(-0.08%) |
Oct 31, 2013 | 390.19 | 391.78 | 387.90 | 390.10 | 48,719 | -1.34(-0.34%) |
Oct 30, 2013 | 387.77 | 391.94 | 386.56 | 391.44 | 46,443 | +3.97(+1.03%) |
Oct 29, 2013 | 384.73 | 387.46 | 383.18 | 387.46 | 50,503 | +2.48(+0.64%) |
Oct 28, 2013 | 388.73 | 388.73 | 384.00 | 384.98 | 44,442 | -2.49(-0.64%) |
Oct 25, 2013 | 388.54 | 390.42 | 386.51 | 387.47 | 31,697 | -1.68(-0.43%) |
Oct 24, 2013 | 391.87 | 393.24 | 388.48 | 389.15 | 39,277 | -3.38(-0.86%) |
Oct 23, 2013 | 393.93 | 395.19 | 390.26 | 392.52 | 26,612 | -1.50(-0.38%) |
Oct 22, 2013 | 397.10 | 398.83 | 392.63 | 394.02 | 41,025 | -1.46(-0.37%) |
Oct 21, 2013 | 392.76 | 396.38 | 390.16 | 395.49 | 29,084 | +2.12(+0.54%) |
Oct 18, 2013 | 389.41 | 393.90 | 387.99 | 393.37 | 24,876 | +4.41(+1.13%) |
Oct 17, 2013 | 387.67 | 390.27 | 385.46 | 388.96 | 84,566 | +0.47(+0.12%) |
Oct 16, 2013 | 389.65 | 390.56 | 386.50 | 388.49 | 51,157 | +3.13(+0.81%) |
Oct 15, 2013 | 389.86 | 391.53 | 383.95 | 385.36 | 65,924 | -4.40(-1.13%) |
Oct 14, 2013 | 390.27 | 390.29 | 387.90 | 389.76 | 33,275 | -0.48(-0.12%) |
Oct 11, 2013 | 389.86 | 391.53 | 387.38 | 390.24 | 33,006 | -0.12(-0.03%) |
Oct 10, 2013 | 384.98 | 390.37 | 383.71 | 390.37 | 65,826 | +7.88(+2.06%) |
Oct 09, 2013 | 385.46 | 386.74 | 381.51 | 382.49 | 43,242 | -2.91(-0.75%) |
Oct 08, 2013 | 392.58 | 395.27 | 385.37 | 385.39 | 55,913 | -5.31(-1.36%) |
Oct 07, 2013 | 392.36 | 394.60 | 389.93 | 390.70 | 34,373 | -4.30(-1.09%) |
Oct 04, 2013 | 393.88 | 395.43 | 391.62 | 395.01 | 22,629 | +2.63(+0.67%) |
Oct 03, 2013 | 394.38 | 395.36 | 391.51 | 392.38 | 30,758 | -3.30(-0.83%) |
Oct 02, 2013 | 393.24 | 395.93 | 391.98 | 395.68 | 39,415 | +1.40(+0.36%) |