Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 136.69 | 138.91 | 138.91 | 138.91 | 23,300 | +2.06(+1.51%) |
Dec 30, 2013 | 139.76 | 139.76 | 136.84 | 136.85 | 15,009 | -3.30(-2.35%) |
Dec 27, 2013 | 139.94 | 140.49 | 138.94 | 140.15 | 26,572 | +0.72(+0.52%) |
Dec 26, 2013 | 139.03 | 140.00 | 138.54 | 139.43 | 8,339 | +0.45(+0.32%) |
Dec 24, 2013 | 139.94 | 139.94 | 138.12 | 138.98 | 6,324 | +0.37(+0.27%) |
Dec 23, 2013 | 137.83 | 139.39 | 134.60 | 138.61 | 21,135 | +1.52(+1.11%) |
Dec 20, 2013 | 133.37 | 138.15 | 133.36 | 137.09 | 57,030 | +2.37(+1.76%) |
Dec 19, 2013 | 136.50 | 136.50 | 134.69 | 134.72 | 15,280 | -2.10(-1.53%) |
Dec 18, 2013 | 136.19 | 136.87 | 134.09 | 136.82 | 17,909 | +1.57(+1.16%) |
Dec 17, 2013 | 134.44 | 135.67 | 133.71 | 135.25 | 9,569 | +0.28(+0.21%) |
Dec 16, 2013 | 134.35 | 136.00 | 133.70 | 134.97 | 15,144 | +0.67(+0.50%) |
Dec 13, 2013 | 133.91 | 135.88 | 133.71 | 134.30 | 14,720 | +0.20(+0.15%) |
Dec 12, 2013 | 135.45 | 136.55 | 133.50 | 134.10 | 12,560 | -1.15(-0.85%) |
Dec 11, 2013 | 136.80 | 136.80 | 131.46 | 135.25 | 24,966 | -1.42(-1.04%) |
Dec 10, 2013 | 138.45 | 138.99 | 136.16 | 136.67 | 24,138 | -1.62(-1.17%) |
Dec 09, 2013 | 138.00 | 138.35 | 136.70 | 138.29 | 12,600 | +0.38(+0.28%) |
Dec 06, 2013 | 138.67 | 139.79 | 137.80 | 137.91 | 0 | +0.40(+0.29%) |
Dec 05, 2013 | 137.37 | 137.95 | 136.71 | 137.51 | 0 | -0.48(-0.35%) |
Dec 04, 2013 | 138.71 | 139.48 | 137.25 | 137.99 | 0 | -0.74(-0.53%) |
Dec 03, 2013 | 139.85 | 139.85 | 138.45 | 138.73 | 0 | +0.05(+0.04%) |
Dec 02, 2013 | 139.69 | 139.72 | 138.60 | 138.68 | 0 | -0.63(-0.45%) |
Nov 29, 2013 | 140.20 | 140.40 | 139.31 | 139.31 | 0 | -0.20(-0.14%) |
Nov 27, 2013 | 140.17 | 140.27 | 138.51 | 139.51 | 0 | +0.11(+0.08%) |
Nov 26, 2013 | 139.41 | 140.70 | 139.34 | 139.40 | 0 | +0.54(+0.39%) |
Nov 25, 2013 | 137.48 | 140.43 | 137.48 | 138.86 | 20,809 | +1.54(+1.12%) |
Nov 22, 2013 | 135.10 | 137.51 | 133.80 | 137.32 | 0 | +2.17(+1.61%) |
Nov 21, 2013 | 135.50 | 135.50 | 133.84 | 135.15 | 45,215 | +0.15(+0.11%) |
Nov 20, 2013 | 133.10 | 135.50 | 133.10 | 135.00 | 0 | +0.54(+0.40%) |
Nov 19, 2013 | 133.79 | 135.21 | 132.90 | 134.46 | 11,966 | +1.12(+0.84%) |
Nov 18, 2013 | 135.00 | 135.53 | 133.25 | 133.34 | 0 | -0.42(-0.31%) |
Nov 15, 2013 | 134.09 | 135.07 | 132.40 | 133.76 | 0 | -0.60(-0.45%) |
Nov 14, 2013 | 136.39 | 136.94 | 134.33 | 134.36 | 0 | -0.34(-0.25%) |
Nov 12, 2013 | 134.44 | 135.57 | 133.01 | 134.70 | 0 | +1.40(+1.05%) |
Nov 11, 2013 | 133.65 | 134.07 | 132.05 | 133.30 | 0 | -0.50(-0.37%) |
Nov 08, 2013 | 134.13 | 135.90 | 133.02 | 133.80 | 0 | -1.27(-0.94%) |
Nov 07, 2013 | 135.57 | 136.92 | 135.00 | 135.07 | 13,699 | -0.09(-0.07%) |
Nov 06, 2013 | 136.74 | 137.60 | 135.01 | 135.16 | 8,207 | -0.54(-0.40%) |
Nov 05, 2013 | 135.03 | 136.10 | 135.00 | 135.70 | 0 | +0.04(+0.03%) |
Nov 04, 2013 | 135.95 | 136.43 | 135.00 | 135.66 | 24,484 | +0.56(+0.41%) |
Nov 01, 2013 | 135.49 | 139.48 | 135.00 | 135.10 | 0 | -0.83(-0.61%) |
Oct 31, 2013 | 136.34 | 138.94 | 135.19 | 135.93 | 0 | -0.25(-0.18%) |
Oct 30, 2013 | 137.50 | 138.96 | 136.18 | 136.18 | 17,200 | -1.71(-1.24%) |
Oct 29, 2013 | 138.44 | 139.17 | 135.83 | 137.89 | 0 | -0.79(-0.57%) |
Oct 28, 2013 | 136.45 | 139.49 | 136.00 | 138.68 | 0 | +1.98(+1.45%) |
Oct 25, 2013 | 139.85 | 140.04 | 136.42 | 136.70 | 0 | -2.42(-1.74%) |
Oct 24, 2013 | 139.60 | 140.59 | 138.53 | 139.12 | 20,038 | -0.16(-0.11%) |
Oct 23, 2013 | 139.60 | 140.80 | 138.96 | 139.28 | 0 | -1.24(-0.88%) |
Oct 22, 2013 | 139.86 | 140.78 | 138.04 | 140.52 | 21,952 | +1.53(+1.10%) |
Oct 21, 2013 | 140.21 | 140.21 | 137.79 | 138.99 | 38,778 | -1.78(-1.26%) |
Oct 18, 2013 | 142.67 | 142.67 | 138.55 | 140.77 | 31,751 | -0.36(-0.26%) |
Oct 17, 2013 | 140.30 | 141.57 | 139.70 | 141.13 | 11,715 | +0.71(+0.51%) |
Oct 16, 2013 | 138.80 | 140.59 | 138.80 | 140.42 | 6,132 | +1.92(+1.39%) |
Oct 15, 2013 | 137.00 | 139.14 | 137.00 | 138.50 | 23,147 | +0.79(+0.57%) |
Oct 14, 2013 | 136.59 | 137.71 | 136.01 | 137.71 | 10,278 | +0.18(+0.13%) |
Oct 11, 2013 | 136.84 | 137.90 | 136.84 | 137.53 | 0 | +0.43(+0.31%) |
Oct 10, 2013 | 135.99 | 138.10 | 135.99 | 137.10 | 13,877 | +2.05(+1.52%) |
Oct 09, 2013 | 133.30 | 135.48 | 133.20 | 135.05 | 22,456 | +1.85(+1.39%) |
Oct 08, 2013 | 136.00 | 136.00 | 132.50 | 133.20 | 19,874 | -2.30(-1.70%) |
Oct 07, 2013 | 134.50 | 136.94 | 134.24 | 135.50 | 0 | -0.23(-0.17%) |
Oct 04, 2013 | 135.11 | 137.55 | 135.10 | 135.73 | 0 | +0.54(+0.40%) |
Oct 03, 2013 | 138.10 | 138.90 | 134.74 | 135.19 | 0 | -3.11(-2.25%) |
Oct 02, 2013 | 137.66 | 140.00 | 137.23 | 138.30 | 108,822 | +0.07(+0.05%) |