Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 208.36 | 210.02 | 210.02 | 210.02 | 248,872 | +1.84(+0.88%) |
Dec 30, 2013 | 208.03 | 209.27 | 207.66 | 208.18 | 205,095 | +0.10(+0.05%) |
Dec 27, 2013 | 207.80 | 210.30 | 207.80 | 208.08 | 224,409 | +0.10(+0.05%) |
Dec 26, 2013 | 207.95 | 209.57 | 207.18 | 207.99 | 259,103 | +0.74(+0.36%) |
Dec 24, 2013 | 206.96 | 207.54 | 206.18 | 207.24 | 80,577 | +0.12(+0.06%) |
Dec 23, 2013 | 202.05 | 207.74 | 202.05 | 207.12 | 341,129 | +2.93(+1.44%) |
Dec 20, 2013 | 201.61 | 205.56 | 201.24 | 204.19 | 467,863 | +2.60(+1.29%) |
Dec 19, 2013 | 202.39 | 203.43 | 201.42 | 201.59 | 404,598 | -1.20(-0.59%) |
Dec 18, 2013 | 198.46 | 202.94 | 196.60 | 202.79 | 323,097 | +5.53(+2.80%) |
Dec 17, 2013 | 197.14 | 198.00 | 195.75 | 197.26 | 285,644 | -0.16(-0.08%) |
Dec 16, 2013 | 196.65 | 198.59 | 195.62 | 197.41 | 242,495 | +1.85(+0.95%) |
Dec 13, 2013 | 195.21 | 196.75 | 193.60 | 195.56 | 287,415 | +2.06(+1.07%) |
Dec 12, 2013 | 193.26 | 195.47 | 192.75 | 193.50 | 321,106 | +0.83(+0.43%) |
Dec 11, 2013 | 195.54 | 197.53 | 191.95 | 192.67 | 364,153 | -3.71(-1.89%) |
Dec 10, 2013 | 198.40 | 198.60 | 196.34 | 196.38 | 250,741 | -2.24(-1.13%) |
Dec 09, 2013 | 196.66 | 199.29 | 196.07 | 198.61 | 484,459 | +2.01(+1.02%) |
Dec 06, 2013 | 193.95 | 197.01 | 193.25 | 196.60 | 391,076 | +4.79(+2.50%) |
Dec 05, 2013 | 192.16 | 192.16 | 189.69 | 191.81 | 277,300 | -0.58(-0.30%) |
Dec 04, 2013 | 192.72 | 193.60 | 189.34 | 192.39 | 236,881 | -1.02(-0.53%) |
Dec 03, 2013 | 194.79 | 195.86 | 192.70 | 193.40 | 203,432 | -1.03(-0.53%) |
Dec 02, 2013 | 194.09 | 197.29 | 193.03 | 194.43 | 311,213 | +0.51(+0.26%) |
Nov 29, 2013 | 195.00 | 195.71 | 193.44 | 193.92 | 95,985 | -0.73(-0.37%) |
Nov 27, 2013 | 194.68 | 194.88 | 193.03 | 194.64 | 183,283 | +0.31(+0.16%) |
Nov 26, 2013 | 194.39 | 195.54 | 192.19 | 194.33 | 286,211 | -0.20(-0.10%) |
Nov 25, 2013 | 195.12 | 195.90 | 193.94 | 194.54 | 176,494 | -0.20(-0.10%) |
Nov 22, 2013 | 194.49 | 195.41 | 193.87 | 194.74 | 184,381 | +0.66(+0.34%) |
Nov 21, 2013 | 193.68 | 195.16 | 192.09 | 194.08 | 226,848 | +1.43(+0.74%) |
Nov 20, 2013 | 191.77 | 194.25 | 191.59 | 192.65 | 375,623 | +1.09(+0.57%) |
Nov 19, 2013 | 192.33 | 193.40 | 190.93 | 191.55 | 287,136 | -2.04(-1.06%) |
Nov 18, 2013 | 196.26 | 196.26 | 192.90 | 193.60 | 260,471 | -1.67(-0.86%) |
Nov 15, 2013 | 196.03 | 196.83 | 194.83 | 195.27 | 239,296 | -0.29(-0.15%) |
Nov 14, 2013 | 194.28 | 195.56 | 193.55 | 195.56 | 502,773 | -0.95(-0.48%) |
Nov 13, 2013 | 192.51 | 196.65 | 192.37 | 196.51 | 435,996 | +2.10(+1.08%) |
Nov 12, 2013 | 194.69 | 195.19 | 192.64 | 194.41 | 391,374 | -0.32(-0.16%) |
Nov 11, 2013 | 196.25 | 196.36 | 194.14 | 194.73 | 319,678 | -1.38(-0.70%) |
Nov 08, 2013 | 189.42 | 196.38 | 189.42 | 196.10 | 873,131 | +7.18(+3.80%) |
Nov 07, 2013 | 193.71 | 195.22 | 188.74 | 188.93 | 590,421 | -4.70(-2.43%) |
Nov 06, 2013 | 188.75 | 193.62 | 187.70 | 193.62 | 870,959 | +6.54(+3.49%) |
Nov 05, 2013 | 193.41 | 193.41 | 186.70 | 187.09 | 795,109 | -4.94(-2.57%) |
Nov 04, 2013 | 193.67 | 194.04 | 191.68 | 192.03 | 658,178 | -0.03(-0.02%) |
Nov 01, 2013 | 191.94 | 193.38 | 190.20 | 192.06 | 320,203 | +0.86(+0.45%) |
Oct 31, 2013 | 192.62 | 193.65 | 191.00 | 191.19 | 501,455 | -1.54(-0.80%) |
Oct 30, 2013 | 196.10 | 196.68 | 192.32 | 192.73 | 381,150 | -3.20(-1.63%) |
Oct 29, 2013 | 195.20 | 196.27 | 194.37 | 195.93 | 355,131 | +0.47(+0.24%) |
Oct 28, 2013 | 196.47 | 196.47 | 194.38 | 195.46 | 306,113 | -0.68(-0.35%) |
Oct 25, 2013 | 195.44 | 196.14 | 194.37 | 196.13 | 316,958 | +1.18(+0.61%) |
Oct 24, 2013 | 194.00 | 195.88 | 193.20 | 194.95 | 282,303 | +0.70(+0.36%) |
Oct 23, 2013 | 192.71 | 194.45 | 191.81 | 194.25 | 379,179 | +0.53(+0.28%) |
Oct 22, 2013 | 191.99 | 194.09 | 191.62 | 193.72 | 415,689 | +0.73(+0.38%) |
Oct 21, 2013 | 191.92 | 193.36 | 190.77 | 193.00 | 346,479 | +0.73(+0.38%) |
Oct 18, 2013 | 190.39 | 193.16 | 189.00 | 192.27 | 465,273 | +3.04(+1.61%) |
Oct 17, 2013 | 183.24 | 189.48 | 183.24 | 189.23 | 612,143 | +5.57(+3.03%) |
Oct 16, 2013 | 182.78 | 184.76 | 181.78 | 183.66 | 381,725 | +1.87(+1.03%) |
Oct 15, 2013 | 182.66 | 183.69 | 176.25 | 181.79 | 307,527 | -1.31(-0.71%) |
Oct 14, 2013 | 180.74 | 183.62 | 180.08 | 183.10 | 374,907 | +0.38(+0.21%) |
Oct 11, 2013 | 181.43 | 182.88 | 180.39 | 182.72 | 335,119 | +1.29(+0.71%) |
Oct 10, 2013 | 180.65 | 182.20 | 180.21 | 181.43 | 587,839 | +3.73(+2.10%) |
Oct 09, 2013 | 177.83 | 179.14 | 175.96 | 177.71 | 325,960 | +0.81(+0.46%) |
Oct 08, 2013 | 179.48 | 180.73 | 176.75 | 176.89 | 292,273 | -2.54(-1.41%) |
Oct 07, 2013 | 175.98 | 181.38 | 175.98 | 179.43 | 285,819 | -3.11(-1.70%) |
Oct 04, 2013 | 180.49 | 182.80 | 178.74 | 182.54 | 223,198 | +2.44(+1.35%) |
Oct 03, 2013 | 178.16 | 181.54 | 177.32 | 180.10 | 329,452 | +0.14(+0.08%) |
Oct 02, 2013 | 178.46 | 179.98 | 177.52 | 179.96 | 311,066 | +0.81(+0.45%) |