Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 159.90 | 158.40 | 158.40 | 158.40 | 35,440 | +0.50(+0.32%) |
Dec 30, 2013 | 155.00 | 158.30 | 154.60 | 157.90 | 34,501 | +2.60(+1.67%) |
Dec 27, 2013 | 155.60 | 158.30 | 152.60 | 155.30 | 64,657 | +0.50(+0.32%) |
Dec 26, 2013 | 156.80 | 160.50 | 154.50 | 154.80 | 54,912 | -1.30(-0.83%) |
Dec 24, 2013 | 153.40 | 156.80 | 153.40 | 156.10 | 30,639 | +0.40(+0.26%) |
Dec 23, 2013 | 157.00 | 158.00 | 153.20 | 155.70 | 92,432 | -1.00(-0.64%) |
Dec 20, 2013 | 148.60 | 157.00 | 148.60 | 156.70 | 141,119 | +8.20(+5.52%) |
Dec 19, 2013 | 147.70 | 149.40 | 146.30 | 148.50 | 43,638 | -0.40(-0.27%) |
Dec 18, 2013 | 148.30 | 149.60 | 145.50 | 148.90 | 54,101 | +0.40(+0.27%) |
Dec 17, 2013 | 147.00 | 148.90 | 146.10 | 148.50 | 47,740 | +0.20(+0.13%) |
Dec 16, 2013 | 145.80 | 148.50 | 144.00 | 148.30 | 62,809 | +2.50(+1.71%) |
Dec 13, 2013 | 144.10 | 146.00 | 143.00 | 145.80 | 41,774 | +1.70(+1.18%) |
Dec 12, 2013 | 145.10 | 145.10 | 142.90 | 144.10 | 49,524 | -0.90(-0.62%) |
Dec 11, 2013 | 145.50 | 147.10 | 143.01 | 145.00 | 79,296 | +0.00(+0.00%) |
Dec 10, 2013 | 147.90 | 150.00 | 145.00 | 145.00 | 65,541 | -3.30(-2.23%) |
Dec 09, 2013 | 153.00 | 153.60 | 147.80 | 148.30 | 82,548 | -4.20(-2.75%) |
Dec 06, 2013 | 156.70 | 157.80 | 152.40 | 152.50 | 49,864 | -3.30(-2.12%) |
Dec 05, 2013 | 156.40 | 158.00 | 155.30 | 155.80 | 54,324 | -1.20(-0.76%) |
Dec 04, 2013 | 152.00 | 158.20 | 152.00 | 157.00 | 81,081 | +3.70(+2.41%) |
Dec 03, 2013 | 152.70 | 154.80 | 152.00 | 153.30 | 45,944 | -1.00(-0.65%) |
Dec 02, 2013 | 155.00 | 156.90 | 153.45 | 154.30 | 69,179 | -0.20(-0.13%) |
Nov 29, 2013 | 155.80 | 157.60 | 153.90 | 154.50 | 43,869 | -0.50(-0.32%) |
Nov 27, 2013 | 156.40 | 157.90 | 154.35 | 155.00 | 76,592 | -1.70(-1.08%) |
Nov 26, 2013 | 159.40 | 160.10 | 156.10 | 156.70 | 116,088 | -3.20(-2.00%) |
Nov 25, 2013 | 162.10 | 163.50 | 158.10 | 159.90 | 91,908 | -2.80(-1.72%) |
Nov 22, 2013 | 164.20 | 165.10 | 161.75 | 162.70 | 90,044 | -1.80(-1.09%) |
Nov 21, 2013 | 166.20 | 166.90 | 164.00 | 164.50 | 85,624 | -1.70(-1.02%) |
Nov 20, 2013 | 166.10 | 167.90 | 164.80 | 166.20 | 73,255 | +0.20(+0.12%) |
Nov 19, 2013 | 166.00 | 168.70 | 165.30 | 166.00 | 66,474 | -0.40(-0.24%) |
Nov 18, 2013 | 166.50 | 175.30 | 164.40 | 166.40 | 220,033 | +2.90(+1.77%) |
Nov 15, 2013 | 161.10 | 165.60 | 156.70 | 163.50 | 125,466 | +8.00(+5.14%) |
Nov 14, 2013 | 159.60 | 159.60 | 154.50 | 155.50 | 106,813 | -5.40(-3.36%) |
Nov 12, 2013 | 161.00 | 162.90 | 158.00 | 160.90 | 81,053 | -1.10(-0.68%) |
Nov 11, 2013 | 161.90 | 165.90 | 160.70 | 162.00 | 94,674 | +0.30(+0.19%) |
Nov 08, 2013 | 160.80 | 164.10 | 159.50 | 161.70 | 110,655 | +0.20(+0.12%) |
Nov 07, 2013 | 161.70 | 165.60 | 160.60 | 161.50 | 125,795 | +0.10(+0.06%) |
Nov 06, 2013 | 159.20 | 162.40 | 158.30 | 161.40 | 148,997 | +2.50(+1.57%) |
Nov 05, 2013 | 156.40 | 163.30 | 154.90 | 158.90 | 208,565 | +1.40(+0.89%) |
Nov 04, 2013 | 142.10 | 159.80 | 140.40 | 157.50 | 532,164 | +15.20(+10.68%) |
Nov 01, 2013 | 147.60 | 148.40 | 141.00 | 142.30 | 217,504 | -6.20(-4.18%) |
Oct 31, 2013 | 147.70 | 158.00 | 135.10 | 148.50 | 272,256 | +3.30(+2.27%) |
Oct 30, 2013 | 146.40 | 149.80 | 145.10 | 145.20 | 128,131 | -0.90(-0.62%) |
Oct 29, 2013 | 148.00 | 148.90 | 145.50 | 146.10 | 103,800 | -1.40(-0.95%) |
Oct 28, 2013 | 150.60 | 150.60 | 146.70 | 147.50 | 116,091 | -1.30(-0.87%) |
Oct 25, 2013 | 152.20 | 152.20 | 148.28 | 148.80 | 154,524 | -3.50(-2.30%) |
Oct 24, 2013 | 157.90 | 158.90 | 151.20 | 152.30 | 132,931 | -6.90(-4.33%) |
Oct 23, 2013 | 160.00 | 160.80 | 158.20 | 159.20 | 83,968 | -1.40(-0.87%) |
Oct 22, 2013 | 161.60 | 163.10 | 160.00 | 160.60 | 154,715 | -1.00(-0.62%) |
Oct 21, 2013 | 161.80 | 162.50 | 160.60 | 161.60 | 57,317 | -0.50(-0.31%) |
Oct 18, 2013 | 160.40 | 162.30 | 158.00 | 162.10 | 82,640 | +2.90(+1.82%) |
Oct 17, 2013 | 154.10 | 160.80 | 153.90 | 159.20 | 93,711 | +4.40(+2.84%) |
Oct 16, 2013 | 148.90 | 155.00 | 148.30 | 154.80 | 78,510 | +6.30(+4.24%) |
Oct 15, 2013 | 149.50 | 150.40 | 147.50 | 148.50 | 53,768 | -1.20(-0.80%) |
Oct 14, 2013 | 149.00 | 150.20 | 148.10 | 149.70 | 76,848 | -0.60(-0.40%) |
Oct 11, 2013 | 150.80 | 152.00 | 149.70 | 150.30 | 63,326 | -1.80(-1.18%) |
Oct 10, 2013 | 151.90 | 153.30 | 151.00 | 152.10 | 62,802 | +2.10(+1.40%) |
Oct 09, 2013 | 152.40 | 153.80 | 148.40 | 150.00 | 132,567 | -1.70(-1.12%) |
Oct 08, 2013 | 158.60 | 160.50 | 151.60 | 151.70 | 144,695 | -5.80(-3.68%) |
Oct 07, 2013 | 158.40 | 159.40 | 157.30 | 157.50 | 127,876 | -2.50(-1.56%) |
Oct 04, 2013 | 157.50 | 163.40 | 157.50 | 160.00 | 121,834 | -2.10(-1.30%) |
Oct 03, 2013 | 164.90 | 165.40 | 160.50 | 162.10 | 108,124 | -3.10(-1.88%) |
Oct 02, 2013 | 158.50 | 167.50 | 157.80 | 165.20 | 146,775 | +5.40(+3.38%) |