Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 533.80 | 532.78 | 532.78 | 532.78 | 197,300 | +0.74(+0.14%) |
Dec 30, 2013 | 530.33 | 534.59 | 528.01 | 532.04 | 263,054 | +1.29(+0.24%) |
Dec 27, 2013 | 536.84 | 536.84 | 529.65 | 530.75 | 238,527 | -4.68(-0.87%) |
Dec 26, 2013 | 532.59 | 535.75 | 530.44 | 535.43 | 210,067 | +2.32(+0.44%) |
Dec 24, 2013 | 529.99 | 534.00 | 529.99 | 533.11 | 104,681 | +2.08(+0.39%) |
Dec 23, 2013 | 535.50 | 537.00 | 527.94 | 531.03 | 349,859 | -2.11(-0.40%) |
Dec 20, 2013 | 517.27 | 533.77 | 515.86 | 533.14 | 861,164 | +18.56(+3.61%) |
Dec 19, 2013 | 517.00 | 521.23 | 514.00 | 514.58 | 320,737 | -2.31(-0.45%) |
Dec 18, 2013 | 509.00 | 517.00 | 506.44 | 516.89 | 327,144 | +4.25(+0.83%) |
Dec 17, 2013 | 515.79 | 518.00 | 509.35 | 512.64 | 288,882 | -2.74(-0.53%) |
Dec 16, 2013 | 514.70 | 517.36 | 511.45 | 515.38 | 374,186 | +2.53(+0.49%) |
Dec 13, 2013 | 518.51 | 520.99 | 511.28 | 512.85 | 349,309 | -2.17(-0.42%) |
Dec 12, 2013 | 516.32 | 522.54 | 514.62 | 515.02 | 281,028 | -2.55(-0.49%) |
Dec 11, 2013 | 523.00 | 523.94 | 516.33 | 517.57 | 252,925 | -3.96(-0.76%) |
Dec 10, 2013 | 525.92 | 525.92 | 520.24 | 521.53 | 229,887 | -5.79(-1.10%) |
Dec 09, 2013 | 525.01 | 529.99 | 525.01 | 527.32 | 278,143 | +1.51(+0.29%) |
Dec 06, 2013 | 521.00 | 526.25 | 519.59 | 525.81 | 212,234 | +4.80(+0.92%) |
Dec 05, 2013 | 518.20 | 525.00 | 517.11 | 521.01 | 229,089 | +2.90(+0.56%) |
Dec 04, 2013 | 520.55 | 522.63 | 516.01 | 518.11 | 321,294 | -4.53(-0.87%) |
Dec 03, 2013 | 523.33 | 524.99 | 521.26 | 522.64 | 228,099 | -1.86(-0.35%) |
Dec 02, 2013 | 521.50 | 526.60 | 520.49 | 524.50 | 238,094 | +0.64(+0.12%) |
Nov 29, 2013 | 525.24 | 529.72 | 523.19 | 523.86 | 160,126 | -1.14(-0.22%) |
Nov 27, 2013 | 526.21 | 527.08 | 523.12 | 525.00 | 307,810 | +0.00(+0.00%) |
Nov 26, 2013 | 532.16 | 532.77 | 525.00 | 525.00 | 391,906 | -7.31(-1.37%) |
Nov 25, 2013 | 537.55 | 540.94 | 530.88 | 532.31 | 201,546 | -5.17(-0.96%) |
Nov 22, 2013 | 544.00 | 544.00 | 536.48 | 537.48 | 221,078 | -1.74(-0.32%) |
Nov 21, 2013 | 534.90 | 542.00 | 531.20 | 539.22 | 382,072 | +7.56(+1.42%) |
Nov 20, 2013 | 536.00 | 542.51 | 528.46 | 531.66 | 254,425 | -6.50(-1.21%) |
Nov 19, 2013 | 539.00 | 541.81 | 537.73 | 538.16 | 246,030 | +0.65(+0.12%) |
Nov 18, 2013 | 547.23 | 550.28 | 535.16 | 537.51 | 274,218 | -9.46(-1.73%) |
Nov 15, 2013 | 545.99 | 549.50 | 544.88 | 546.97 | 309,957 | +3.05(+0.56%) |
Nov 14, 2013 | 534.30 | 544.67 | 534.30 | 543.92 | 255,241 | +8.50(+1.59%) |
Nov 12, 2013 | 535.76 | 537.73 | 532.00 | 535.42 | 226,555 | -1.02(-0.19%) |
Nov 11, 2013 | 535.71 | 537.24 | 534.00 | 536.44 | 164,420 | +1.24(+0.23%) |
Nov 08, 2013 | 527.80 | 536.80 | 525.49 | 535.20 | 428,863 | +10.18(+1.94%) |
Nov 07, 2013 | 540.01 | 540.01 | 524.67 | 525.02 | 652,920 | -14.61(-2.71%) |
Nov 06, 2013 | 543.21 | 546.80 | 537.76 | 539.63 | 469,846 | -3.42(-0.63%) |
Nov 05, 2013 | 535.03 | 543.68 | 533.21 | 543.05 | 411,315 | +7.87(+1.47%) |
Nov 04, 2013 | 529.50 | 536.56 | 526.58 | 535.18 | 364,461 | +7.58(+1.44%) |
Nov 01, 2013 | 526.78 | 529.89 | 524.90 | 527.60 | 367,455 | +0.63(+0.12%) |
Oct 31, 2013 | 521.44 | 531.43 | 521.44 | 526.97 | 323,049 | +2.62(+0.50%) |
Oct 30, 2013 | 528.95 | 529.84 | 522.85 | 524.35 | 283,388 | -3.58(-0.68%) |
Oct 29, 2013 | 527.99 | 529.90 | 523.14 | 527.93 | 338,195 | +0.08(+0.02%) |
Oct 28, 2013 | 527.00 | 527.92 | 522.78 | 527.85 | 418,102 | +0.35(+0.07%) |
Oct 25, 2013 | 522.05 | 528.00 | 521.10 | 527.50 | 475,244 | +4.53(+0.87%) |
Oct 24, 2013 | 521.13 | 524.54 | 517.85 | 522.97 | 423,828 | +2.18(+0.42%) |
Oct 23, 2013 | 515.02 | 522.50 | 514.68 | 520.79 | 586,162 | +0.79(+0.15%) |
Oct 22, 2013 | 509.08 | 520.72 | 509.08 | 520.00 | 816,875 | +10.75(+2.11%) |
Oct 21, 2013 | 509.59 | 512.00 | 506.50 | 509.25 | 909,779 | -0.49(-0.10%) |
Oct 18, 2013 | 481.05 | 511.00 | 477.34 | 509.74 | 2,438,883 | +70.67(+16.10%) |
Oct 17, 2013 | 438.60 | 442.47 | 438.05 | 439.07 | 781,068 | +1.00(+0.23%) |
Oct 16, 2013 | 436.57 | 438.51 | 434.12 | 438.07 | 510,824 | +4.46(+1.03%) |
Oct 15, 2013 | 441.43 | 443.69 | 432.93 | 433.61 | 554,302 | -8.41(-1.90%) |
Oct 14, 2013 | 441.42 | 447.65 | 440.54 | 442.02 | 543,166 | -1.59(-0.36%) |
Oct 11, 2013 | 439.20 | 443.93 | 438.08 | 443.61 | 411,228 | +7.74(+1.78%) |
Oct 10, 2013 | 432.07 | 436.95 | 430.28 | 435.87 | 309,768 | +7.20(+1.68%) |
Oct 09, 2013 | 430.00 | 432.75 | 423.25 | 428.67 | 443,044 | +0.95(+0.22%) |
Oct 08, 2013 | 432.12 | 434.00 | 423.39 | 427.72 | 634,770 | -5.68(-1.31%) |
Oct 07, 2013 | 430.00 | 434.22 | 428.91 | 433.40 | 523,329 | -0.72(-0.17%) |
Oct 04, 2013 | 426.50 | 434.36 | 425.86 | 434.12 | 335,930 | +7.62(+1.79%) |
Oct 03, 2013 | 426.15 | 428.53 | 421.01 | 426.50 | 440,248 | -0.64(-0.15%) |
Oct 02, 2013 | 425.67 | 427.39 | 420.20 | 427.14 | 227,434 | +1.47(+0.35%) |