Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 212.40 | 226.20 | 226.20 | 226.20 | 57,645 | +15.80(+7.51%) |
Dec 30, 2013 | 208.60 | 213.00 | 204.80 | 210.40 | 19,762 | +1.00(+0.48%) |
Dec 27, 2013 | 214.80 | 216.98 | 202.00 | 209.40 | 27,883 | -4.60(-2.15%) |
Dec 26, 2013 | 216.00 | 219.80 | 212.00 | 214.00 | 16,557 | -1.20(-0.56%) |
Dec 24, 2013 | 212.20 | 215.40 | 209.00 | 215.20 | 10,275 | +2.20(+1.03%) |
Dec 23, 2013 | 212.80 | 217.60 | 207.00 | 213.00 | 21,169 | +2.40(+1.14%) |
Dec 20, 2013 | 211.60 | 214.20 | 207.00 | 210.60 | 83,418 | -1.40(-0.66%) |
Dec 19, 2013 | 192.40 | 214.00 | 192.40 | 212.00 | 69,140 | +19.80(+10.30%) |
Dec 18, 2013 | 190.80 | 195.00 | 184.80 | 192.20 | 23,015 | +1.20(+0.63%) |
Dec 17, 2013 | 199.80 | 203.80 | 187.20 | 191.00 | 50,971 | -2.40(-1.24%) |
Dec 16, 2013 | 173.90 | 200.00 | 173.20 | 193.40 | 109,153 | +29.40(+17.93%) |
Dec 13, 2013 | 166.20 | 166.20 | 157.00 | 164.00 | 26,641 | +6.40(+4.06%) |
Dec 12, 2013 | 157.60 | 164.80 | 155.40 | 157.60 | 26,368 | +0.00(+0.00%) |
Dec 11, 2013 | 163.20 | 165.60 | 156.20 | 157.60 | 28,300 | -6.00(-3.67%) |
Dec 10, 2013 | 166.00 | 166.00 | 159.90 | 163.60 | 33,028 | -2.80(-1.68%) |
Dec 09, 2013 | 175.60 | 176.00 | 166.40 | 166.40 | 26,796 | -7.80(-4.48%) |
Dec 06, 2013 | 180.80 | 183.40 | 173.60 | 174.20 | 0 | -4.80(-2.68%) |
Dec 05, 2013 | 181.80 | 182.20 | 176.00 | 179.00 | 0 | -3.00(-1.65%) |
Dec 04, 2013 | 185.20 | 189.20 | 180.20 | 182.00 | 0 | -2.80(-1.52%) |
Dec 03, 2013 | 198.20 | 199.20 | 182.00 | 184.80 | 0 | -14.40(-7.23%) |
Dec 02, 2013 | 196.60 | 203.10 | 177.00 | 199.20 | 91,786 | +3.60(+1.84%) |
Nov 29, 2013 | 178.80 | 197.00 | 178.20 | 195.60 | 0 | +20.00(+11.39%) |
Nov 27, 2013 | 167.40 | 176.00 | 166.20 | 175.60 | 0 | +9.60(+5.78%) |
Nov 26, 2013 | 162.00 | 167.95 | 160.00 | 166.00 | 0 | +4.20(+2.60%) |
Nov 25, 2013 | 160.40 | 163.80 | 157.80 | 161.80 | 13,673 | +1.80(+1.13%) |
Nov 22, 2013 | 165.00 | 166.00 | 158.20 | 160.00 | 0 | -2.40(-1.48%) |
Nov 21, 2013 | 159.20 | 166.30 | 156.20 | 162.40 | 25,534 | +4.60(+2.92%) |
Nov 20, 2013 | 158.80 | 161.60 | 155.50 | 157.80 | 0 | -0.80(-0.50%) |
Nov 19, 2013 | 154.40 | 162.60 | 150.40 | 158.60 | 19,603 | +3.80(+2.45%) |
Nov 18, 2013 | 166.00 | 168.40 | 154.00 | 154.80 | 0 | -10.60(-6.41%) |
Nov 15, 2013 | 161.40 | 170.00 | 160.00 | 165.40 | 0 | +5.40(+3.38%) |
Nov 14, 2013 | 157.40 | 161.00 | 155.60 | 160.00 | 19,492 | +13.20(+8.99%) |
Nov 12, 2013 | 153.60 | 153.60 | 142.80 | 146.80 | 0 | -7.00(-4.55%) |
Nov 11, 2013 | 150.00 | 154.80 | 143.60 | 153.80 | 0 | +4.80(+3.22%) |
Nov 08, 2013 | 134.60 | 153.60 | 134.25 | 149.00 | 0 | +14.60(+10.86%) |
Nov 07, 2013 | 135.00 | 139.00 | 133.80 | 134.40 | 29,103 | -2.90(-2.11%) |
Nov 06, 2013 | 140.40 | 144.58 | 124.20 | 137.30 | 73,168 | -1.30(-0.94%) |
Nov 05, 2013 | 138.40 | 141.00 | 131.40 | 138.60 | 36,970 | +0.60(+0.43%) |
Nov 04, 2013 | 145.00 | 147.20 | 133.20 | 138.00 | 69,558 | -6.60(-4.56%) |
Nov 01, 2013 | 135.20 | 146.30 | 135.00 | 144.60 | 0 | +10.20(+7.59%) |
Oct 31, 2013 | 132.80 | 136.20 | 120.80 | 134.40 | 0 | +1.40(+1.05%) |
Oct 30, 2013 | 150.60 | 152.60 | 132.20 | 133.00 | 57,103 | -17.20(-11.45%) |
Oct 29, 2013 | 145.00 | 151.60 | 142.40 | 150.20 | 0 | +5.40(+3.73%) |
Oct 28, 2013 | 154.00 | 155.90 | 142.00 | 144.80 | 0 | -8.40(-5.48%) |
Oct 25, 2013 | 156.60 | 156.60 | 150.40 | 153.20 | 0 | -4.40(-2.79%) |
Oct 24, 2013 | 157.40 | 166.20 | 152.40 | 157.60 | 29,828 | -0.20(-0.13%) |
Oct 23, 2013 | 150.40 | 158.80 | 144.60 | 157.80 | 37,765 | +5.00(+3.27%) |
Oct 22, 2013 | 167.40 | 168.00 | 152.20 | 152.80 | 58,616 | -14.00(-8.39%) |
Oct 21, 2013 | 173.60 | 175.00 | 164.40 | 166.80 | 27,335 | -6.40(-3.70%) |
Oct 18, 2013 | 187.00 | 187.00 | 172.00 | 173.20 | 36,116 | -10.20(-5.56%) |
Oct 17, 2013 | 170.80 | 189.00 | 167.40 | 183.40 | 49,364 | +13.20(+7.76%) |
Oct 16, 2013 | 165.00 | 174.00 | 158.00 | 170.20 | 42,959 | +7.20(+4.42%) |
Oct 15, 2013 | 165.20 | 172.00 | 162.20 | 163.00 | 38,840 | -0.20(-0.12%) |
Oct 14, 2013 | 174.00 | 174.00 | 160.60 | 163.20 | 49,930 | -12.80(-7.27%) |
Oct 11, 2013 | 174.60 | 178.80 | 172.00 | 176.00 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 180.40 | 186.60 | 173.40 | 176.00 | 51,445 | +2.40(+1.38%) |
Oct 09, 2013 | 191.20 | 191.60 | 170.00 | 173.60 | 0 | -13.20(-7.07%) |
Oct 08, 2013 | 208.40 | 209.20 | 182.40 | 186.80 | 52,895 | -19.40(-9.41%) |
Oct 07, 2013 | 219.40 | 220.00 | 203.80 | 206.20 | 43,773 | -13.00(-5.93%) |
Oct 04, 2013 | 212.20 | 221.60 | 211.40 | 219.20 | 30,721 | +7.60(+3.59%) |
Oct 03, 2013 | 218.20 | 218.20 | 208.00 | 211.60 | 0 | -5.60(-2.58%) |
Oct 02, 2013 | 220.80 | 223.00 | 213.60 | 217.20 | 29,404 | -4.80(-2.16%) |