Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 143.63 | 144.16 | 144.16 | 144.16 | 404,544 | +0.19(+0.13%) |
Dec 30, 2013 | 143.45 | 144.43 | 143.43 | 143.98 | 315,749 | +0.30(+0.21%) |
Dec 27, 2013 | 143.73 | 144.21 | 143.05 | 143.68 | 351,449 | +0.00(+0.00%) |
Dec 26, 2013 | 143.99 | 144.34 | 143.23 | 143.68 | 334,060 | -0.05(-0.03%) |
Dec 24, 2013 | 142.88 | 144.40 | 142.79 | 143.72 | 392,828 | +1.31(+0.92%) |
Dec 23, 2013 | 142.96 | 143.32 | 141.88 | 142.41 | 619,259 | -0.15(-0.10%) |
Dec 20, 2013 | 143.14 | 143.67 | 142.47 | 142.56 | 806,872 | -0.07(-0.05%) |
Dec 19, 2013 | 145.26 | 145.26 | 142.53 | 142.63 | 800,450 | -1.59(-1.10%) |
Dec 18, 2013 | 142.41 | 144.35 | 140.62 | 144.22 | 1,005,409 | +2.23(+1.57%) |
Dec 17, 2013 | 142.76 | 142.78 | 141.29 | 141.99 | 793,688 | -0.99(-0.69%) |
Dec 16, 2013 | 142.86 | 144.04 | 141.91 | 142.97 | 1,018,405 | +0.30(+0.21%) |
Dec 13, 2013 | 140.90 | 142.80 | 140.90 | 142.67 | 1,228,820 | +1.77(+1.25%) |
Dec 12, 2013 | 138.92 | 141.20 | 138.33 | 140.90 | 1,130,418 | +1.57(+1.13%) |
Dec 11, 2013 | 139.80 | 141.00 | 139.22 | 139.33 | 889,442 | -0.52(-0.37%) |
Dec 10, 2013 | 139.04 | 140.50 | 139.04 | 139.85 | 855,960 | +0.45(+0.32%) |
Dec 09, 2013 | 140.59 | 142.12 | 139.27 | 139.40 | 732,704 | -0.90(-0.64%) |
Dec 06, 2013 | 142.30 | 142.30 | 140.01 | 140.31 | 866,654 | -0.99(-0.70%) |
Dec 05, 2013 | 140.80 | 141.57 | 140.09 | 141.29 | 752,787 | -0.11(-0.07%) |
Dec 04, 2013 | 140.37 | 141.86 | 140.37 | 141.40 | 739,284 | +0.39(+0.28%) |
Dec 03, 2013 | 141.53 | 142.38 | 139.94 | 141.01 | 872,881 | -0.73(-0.52%) |
Dec 02, 2013 | 142.58 | 142.74 | 141.03 | 141.74 | 508,324 | -0.96(-0.67%) |
Nov 29, 2013 | 142.43 | 143.09 | 141.49 | 142.70 | 325,718 | +0.75(+0.53%) |
Nov 27, 2013 | 143.08 | 143.08 | 141.54 | 141.95 | 399,400 | -0.85(-0.60%) |
Nov 26, 2013 | 142.98 | 144.14 | 142.75 | 142.81 | 623,248 | -0.12(-0.09%) |
Nov 25, 2013 | 142.86 | 143.31 | 142.19 | 142.93 | 622,846 | +0.40(+0.28%) |
Nov 22, 2013 | 140.24 | 142.61 | 140.22 | 142.53 | 819,132 | +2.48(+1.77%) |
Nov 21, 2013 | 140.41 | 140.83 | 139.09 | 140.06 | 814,628 | -0.02(-0.01%) |
Nov 20, 2013 | 141.63 | 142.25 | 139.92 | 140.07 | 744,079 | -1.03(-0.73%) |
Nov 19, 2013 | 141.34 | 141.92 | 140.48 | 141.10 | 685,560 | +0.15(+0.11%) |
Nov 18, 2013 | 142.75 | 143.13 | 140.60 | 140.94 | 897,454 | -2.30(-1.61%) |
Nov 15, 2013 | 143.75 | 144.00 | 141.25 | 143.25 | 1,427,161 | -0.63(-0.44%) |
Nov 14, 2013 | 142.84 | 143.90 | 142.35 | 143.88 | 1,020,374 | +4.22(+3.02%) |
Nov 12, 2013 | 140.20 | 140.95 | 139.43 | 139.66 | 1,467,165 | -0.85(-0.60%) |
Nov 11, 2013 | 141.21 | 141.29 | 139.91 | 140.50 | 1,626,277 | -0.73(-0.51%) |
Nov 08, 2013 | 140.88 | 141.47 | 140.33 | 141.23 | 1,270,283 | +0.50(+0.35%) |
Nov 07, 2013 | 146.79 | 147.46 | 140.42 | 140.73 | 3,142,554 | -6.28(-4.27%) |
Nov 06, 2013 | 146.59 | 147.22 | 143.99 | 147.01 | 3,980,315 | +7.60(+5.45%) |
Nov 05, 2013 | 138.21 | 141.15 | 138.13 | 139.41 | 2,380,203 | +1.30(+0.94%) |
Nov 04, 2013 | 138.18 | 140.06 | 137.07 | 138.11 | 1,148,572 | +0.64(+0.47%) |
Nov 01, 2013 | 135.63 | 137.60 | 135.54 | 137.47 | 1,195,072 | +2.57(+1.91%) |
Oct 31, 2013 | 135.46 | 135.94 | 134.31 | 134.89 | 674,699 | -0.96(-0.71%) |
Oct 30, 2013 | 134.86 | 136.68 | 134.80 | 135.85 | 834,858 | +0.99(+0.73%) |
Oct 29, 2013 | 135.01 | 135.41 | 134.00 | 134.87 | 714,161 | +0.46(+0.34%) |
Oct 28, 2013 | 133.91 | 134.55 | 132.80 | 134.41 | 654,530 | +0.41(+0.31%) |
Oct 25, 2013 | 134.37 | 134.86 | 133.54 | 134.00 | 562,240 | -0.13(-0.10%) |
Oct 24, 2013 | 133.69 | 134.49 | 133.53 | 134.13 | 513,129 | +0.40(+0.30%) |
Oct 23, 2013 | 135.25 | 135.54 | 132.91 | 133.73 | 664,458 | -1.89(-1.39%) |
Oct 22, 2013 | 133.72 | 136.09 | 133.24 | 135.62 | 1,121,125 | +2.38(+1.78%) |
Oct 21, 2013 | 133.77 | 134.26 | 132.82 | 133.24 | 489,321 | -0.24(-0.18%) |
Oct 18, 2013 | 131.94 | 133.48 | 131.77 | 133.48 | 782,712 | +1.81(+1.37%) |
Oct 17, 2013 | 129.05 | 131.93 | 127.86 | 131.67 | 1,662,118 | +2.44(+1.89%) |
Oct 16, 2013 | 129.63 | 130.10 | 128.32 | 129.22 | 1,742,306 | -0.04(-0.03%) |
Oct 15, 2013 | 131.07 | 131.65 | 128.92 | 129.26 | 2,360,863 | -1.93(-1.47%) |
Oct 14, 2013 | 131.06 | 132.26 | 130.55 | 131.19 | 803,332 | -0.20(-0.15%) |
Oct 11, 2013 | 133.27 | 133.64 | 131.33 | 131.39 | 920,919 | -1.87(-1.41%) |
Oct 10, 2013 | 134.68 | 134.68 | 133.07 | 133.26 | 880,702 | +1.01(+0.76%) |
Oct 09, 2013 | 130.15 | 133.64 | 129.77 | 132.25 | 1,315,101 | +1.06(+0.81%) |
Oct 08, 2013 | 134.01 | 134.38 | 130.75 | 131.19 | 975,659 | -2.65(-1.98%) |
Oct 07, 2013 | 134.74 | 135.68 | 133.76 | 133.84 | 688,457 | -1.91(-1.40%) |
Oct 04, 2013 | 133.94 | 136.46 | 133.36 | 135.75 | 672,535 | +1.80(+1.34%) |
Oct 03, 2013 | 133.68 | 135.37 | 132.95 | 133.95 | 1,045,389 | +0.38(+0.29%) |
Oct 02, 2013 | 133.83 | 133.89 | 131.85 | 133.56 | 1,030,069 | -0.75(-0.56%) |