Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 212.92 | 212.47 | 212.47 | 212.47 | 289,115 | +0.03(+0.02%) |
Dec 30, 2013 | 212.73 | 213.19 | 211.89 | 212.44 | 202,977 | -0.06(-0.03%) |
Dec 27, 2013 | 212.67 | 213.81 | 211.76 | 212.50 | 203,999 | +0.03(+0.01%) |
Dec 26, 2013 | 212.63 | 213.08 | 211.19 | 212.47 | 231,472 | +0.91(+0.43%) |
Dec 24, 2013 | 210.51 | 211.92 | 210.04 | 211.56 | 168,207 | +1.60(+0.76%) |
Dec 23, 2013 | 210.46 | 210.52 | 208.41 | 209.97 | 417,961 | +3.39(+1.64%) |
Dec 20, 2013 | 208.79 | 210.52 | 206.12 | 206.58 | 1,245,517 | -4.20(-1.99%) |
Dec 19, 2013 | 212.29 | 213.54 | 210.18 | 210.78 | 477,779 | -1.19(-0.56%) |
Dec 18, 2013 | 208.74 | 212.21 | 206.87 | 211.97 | 596,571 | +3.96(+1.90%) |
Dec 17, 2013 | 212.67 | 213.65 | 207.87 | 208.01 | 420,192 | -3.21(-1.52%) |
Dec 16, 2013 | 209.75 | 212.35 | 208.95 | 211.22 | 443,078 | +1.97(+0.94%) |
Dec 13, 2013 | 209.53 | 210.74 | 208.81 | 209.25 | 374,243 | -0.40(-0.19%) |
Dec 12, 2013 | 211.96 | 211.96 | 205.35 | 209.65 | 1,087,493 | -1.68(-0.79%) |
Dec 11, 2013 | 213.37 | 215.14 | 210.79 | 211.33 | 374,765 | -2.21(-1.04%) |
Dec 10, 2013 | 214.77 | 215.68 | 213.43 | 213.54 | 331,482 | -0.39(-0.18%) |
Dec 09, 2013 | 215.37 | 216.06 | 213.26 | 213.94 | 370,901 | -0.50(-0.23%) |
Dec 06, 2013 | 215.23 | 216.28 | 213.05 | 214.43 | 386,855 | +2.17(+1.02%) |
Dec 05, 2013 | 212.25 | 214.03 | 211.30 | 212.26 | 280,486 | +0.10(+0.05%) |
Dec 04, 2013 | 212.03 | 213.19 | 208.79 | 212.16 | 621,222 | +0.13(+0.06%) |
Dec 03, 2013 | 214.49 | 214.88 | 211.38 | 212.03 | 489,508 | -2.85(-1.33%) |
Dec 02, 2013 | 214.54 | 216.26 | 213.28 | 214.88 | 403,181 | +0.33(+0.16%) |
Nov 29, 2013 | 215.51 | 216.25 | 213.37 | 214.55 | 110,945 | -0.46(-0.21%) |
Nov 27, 2013 | 214.62 | 216.27 | 213.78 | 215.01 | 240,317 | +0.28(+0.13%) |
Nov 26, 2013 | 213.88 | 215.66 | 212.87 | 214.72 | 484,098 | +1.06(+0.49%) |
Nov 25, 2013 | 213.69 | 214.45 | 212.45 | 213.67 | 291,490 | +0.39(+0.18%) |
Nov 22, 2013 | 212.84 | 213.69 | 212.30 | 213.28 | 534,464 | +0.97(+0.46%) |
Nov 21, 2013 | 210.46 | 213.71 | 210.18 | 212.30 | 680,748 | +1.65(+0.78%) |
Nov 20, 2013 | 214.10 | 215.87 | 210.08 | 210.66 | 425,940 | -2.42(-1.14%) |
Nov 19, 2013 | 214.73 | 216.53 | 212.86 | 213.08 | 377,555 | -1.59(-0.74%) |
Nov 18, 2013 | 216.11 | 217.58 | 214.46 | 214.67 | 478,110 | -2.24(-1.03%) |
Nov 15, 2013 | 219.49 | 219.92 | 215.89 | 216.91 | 747,348 | -4.03(-1.83%) |
Nov 14, 2013 | 220.44 | 222.37 | 218.72 | 220.94 | 503,972 | +0.50(+0.23%) |
Nov 13, 2013 | 222.21 | 223.89 | 218.57 | 220.44 | 719,693 | -2.69(-1.21%) |
Nov 12, 2013 | 223.58 | 224.03 | 222.04 | 223.13 | 264,038 | -1.48(-0.66%) |
Nov 11, 2013 | 222.77 | 224.75 | 222.74 | 224.62 | 171,816 | +1.59(+0.71%) |
Nov 08, 2013 | 219.96 | 223.03 | 219.65 | 223.03 | 555,580 | +3.68(+1.68%) |
Nov 07, 2013 | 227.09 | 227.09 | 219.17 | 219.34 | 432,161 | -7.03(-3.11%) |
Nov 06, 2013 | 224.22 | 226.45 | 223.21 | 226.37 | 313,419 | +3.41(+1.53%) |
Nov 05, 2013 | 223.15 | 224.76 | 221.88 | 222.96 | 421,684 | -2.42(-1.07%) |
Nov 04, 2013 | 224.46 | 225.62 | 223.65 | 225.38 | 356,028 | +1.51(+0.67%) |
Nov 01, 2013 | 223.38 | 225.36 | 221.72 | 223.87 | 292,565 | +0.90(+0.40%) |
Oct 31, 2013 | 223.77 | 224.87 | 222.69 | 222.97 | 333,120 | -0.90(-0.40%) |
Oct 30, 2013 | 226.81 | 227.44 | 222.83 | 223.87 | 412,151 | -2.47(-1.09%) |
Oct 29, 2013 | 222.65 | 226.40 | 220.42 | 226.34 | 398,259 | +3.18(+1.43%) |
Oct 28, 2013 | 221.59 | 223.66 | 219.63 | 223.16 | 478,228 | +1.49(+0.67%) |
Oct 25, 2013 | 218.58 | 221.72 | 217.30 | 221.67 | 365,044 | +3.61(+1.66%) |
Oct 24, 2013 | 219.11 | 219.73 | 218.05 | 218.05 | 256,266 | -0.94(-0.43%) |
Oct 23, 2013 | 219.80 | 220.06 | 217.69 | 218.99 | 214,505 | -1.01(-0.46%) |
Oct 22, 2013 | 219.99 | 220.77 | 217.98 | 220.00 | 361,700 | +1.62(+0.74%) |
Oct 21, 2013 | 218.12 | 219.06 | 216.29 | 218.38 | 425,246 | -0.71(-0.33%) |
Oct 18, 2013 | 218.00 | 219.16 | 216.20 | 219.10 | 490,226 | +1.99(+0.92%) |
Oct 17, 2013 | 212.46 | 217.56 | 211.23 | 217.11 | 534,885 | +3.42(+1.60%) |
Oct 16, 2013 | 215.82 | 220.81 | 209.94 | 213.68 | 1,378,510 | +1.95(+0.92%) |
Oct 15, 2013 | 214.12 | 214.31 | 211.54 | 211.74 | 586,574 | -2.65(-1.23%) |
Oct 14, 2013 | 212.49 | 215.63 | 211.45 | 214.38 | 376,558 | +0.59(+0.28%) |
Oct 11, 2013 | 212.91 | 214.38 | 212.39 | 213.79 | 443,335 | +1.66(+0.78%) |
Oct 10, 2013 | 211.01 | 212.61 | 210.27 | 212.13 | 780,050 | +2.93(+1.40%) |
Oct 09, 2013 | 212.34 | 213.93 | 208.25 | 209.20 | 867,901 | -4.71(-2.20%) |
Oct 08, 2013 | 216.06 | 217.40 | 213.76 | 213.91 | 415,306 | -2.56(-1.18%) |
Oct 07, 2013 | 217.45 | 218.16 | 215.50 | 216.47 | 512,871 | -3.11(-1.42%) |
Oct 04, 2013 | 219.55 | 220.39 | 218.38 | 219.58 | 313,490 | +0.94(+0.43%) |
Oct 03, 2013 | 218.61 | 220.01 | 216.69 | 218.63 | 578,022 | -0.75(-0.34%) |
Oct 02, 2013 | 218.15 | 219.68 | 216.39 | 219.39 | 307,187 | +0.00(+0.00%) |