Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 236.19 | 233.86 | 233.86 | 233.86 | 25,651 | -4.28(-1.80%) |
Dec 30, 2013 | 234.05 | 238.32 | 233.70 | 238.13 | 19,202 | +3.71(+1.58%) |
Dec 27, 2013 | 236.28 | 236.90 | 234.05 | 234.43 | 26,428 | -2.57(-1.08%) |
Dec 26, 2013 | 239.99 | 239.99 | 236.42 | 236.99 | 23,394 | -3.94(-1.64%) |
Dec 24, 2013 | 243.63 | 243.63 | 240.32 | 240.94 | 9,081 | -2.85(-1.17%) |
Dec 23, 2013 | 241.98 | 244.12 | 240.59 | 243.79 | 19,148 | -0.09(-0.04%) |
Dec 20, 2013 | 244.88 | 245.26 | 242.70 | 243.88 | 21,997 | -1.62(-0.66%) |
Dec 19, 2013 | 247.73 | 248.78 | 245.12 | 245.50 | 17,068 | -0.57(-0.23%) |
Dec 18, 2013 | 252.77 | 257.57 | 245.78 | 246.07 | 36,913 | -8.22(-3.23%) |
Dec 17, 2013 | 251.25 | 256.05 | 251.25 | 254.29 | 17,738 | +2.95(+1.17%) |
Dec 16, 2013 | 253.96 | 254.58 | 249.97 | 251.34 | 14,237 | -5.42(-2.11%) |
Dec 13, 2013 | 257.14 | 258.05 | 255.57 | 256.76 | 11,346 | +2.14(+0.84%) |
Dec 12, 2013 | 256.95 | 257.48 | 252.63 | 254.62 | 24,649 | -2.47(-0.96%) |
Dec 11, 2013 | 249.78 | 258.00 | 249.78 | 257.10 | 21,397 | +7.22(+2.89%) |
Dec 10, 2013 | 249.40 | 250.44 | 247.07 | 249.87 | 9,906 | +1.47(+0.59%) |
Dec 09, 2013 | 247.12 | 249.82 | 246.35 | 248.40 | 19,269 | -0.14(-0.06%) |
Dec 06, 2013 | 245.83 | 250.35 | 245.50 | 248.54 | 15,653 | -1.71(-0.68%) |
Dec 05, 2013 | 250.54 | 251.34 | 248.40 | 250.25 | 17,290 | +1.62(+0.65%) |
Dec 04, 2013 | 247.97 | 252.15 | 246.31 | 248.64 | 23,046 | +1.66(+0.67%) |
Dec 03, 2013 | 249.54 | 250.11 | 245.64 | 246.97 | 22,997 | -1.23(-0.50%) |
Dec 02, 2013 | 248.02 | 251.16 | 245.17 | 248.21 | 15,325 | -0.76(-0.31%) |
Nov 29, 2013 | 246.78 | 249.25 | 244.55 | 248.97 | 8,347 | +0.95(+0.38%) |
Nov 27, 2013 | 245.22 | 250.11 | 243.55 | 248.02 | 22,949 | +3.90(+1.60%) |
Nov 26, 2013 | 243.84 | 246.21 | 241.18 | 244.12 | 21,204 | +1.09(+0.45%) |
Nov 25, 2013 | 238.56 | 244.74 | 238.56 | 243.03 | 23,472 | +4.32(+1.81%) |
Nov 22, 2013 | 239.51 | 243.50 | 238.61 | 238.70 | 13,334 | -2.38(-0.99%) |
Nov 21, 2013 | 244.83 | 244.83 | 240.45 | 241.08 | 12,275 | -4.66(-1.90%) |
Nov 20, 2013 | 242.51 | 247.16 | 240.84 | 245.74 | 16,803 | +1.47(+0.60%) |
Nov 19, 2013 | 244.55 | 247.83 | 242.36 | 244.26 | 24,057 | -0.05(-0.02%) |
Nov 18, 2013 | 238.18 | 245.88 | 238.18 | 244.31 | 30,939 | +3.85(+1.60%) |
Nov 15, 2013 | 242.41 | 244.26 | 240.46 | 240.46 | 14,184 | -3.18(-1.31%) |
Nov 14, 2013 | 247.12 | 247.50 | 243.46 | 243.65 | 27,327 | -7.27(-2.90%) |
Nov 12, 2013 | 248.02 | 252.58 | 246.87 | 250.92 | 17,359 | +4.61(+1.87%) |
Nov 11, 2013 | 247.64 | 248.54 | 245.51 | 246.31 | 12,090 | -1.28(-0.52%) |
Nov 08, 2013 | 255.76 | 255.76 | 247.59 | 247.59 | 17,091 | -7.89(-3.09%) |
Nov 07, 2013 | 247.26 | 256.95 | 246.78 | 255.48 | 25,884 | +6.89(+2.77%) |
Nov 06, 2013 | 247.40 | 249.73 | 244.93 | 248.59 | 16,373 | -2.14(-0.85%) |
Nov 05, 2013 | 248.68 | 250.82 | 247.59 | 250.73 | 19,248 | +3.71(+1.50%) |
Nov 04, 2013 | 252.25 | 252.29 | 246.59 | 247.02 | 20,147 | -6.80(-2.68%) |
Nov 01, 2013 | 252.39 | 259.52 | 251.96 | 253.82 | 21,016 | +1.81(+0.72%) |
Oct 31, 2013 | 250.87 | 253.63 | 247.50 | 252.01 | 20,676 | +1.04(+0.42%) |
Oct 30, 2013 | 246.83 | 254.10 | 245.69 | 250.97 | 24,548 | +2.99(+1.21%) |
Oct 29, 2013 | 250.01 | 250.35 | 247.97 | 247.97 | 14,001 | -3.66(-1.45%) |
Oct 28, 2013 | 252.06 | 253.77 | 250.92 | 251.63 | 20,423 | -0.24(-0.09%) |
Oct 25, 2013 | 252.72 | 254.86 | 250.39 | 251.87 | 21,678 | -2.28(-0.90%) |
Oct 24, 2013 | 257.33 | 259.37 | 253.29 | 254.15 | 22,453 | -3.04(-1.18%) |
Oct 23, 2013 | 254.15 | 259.28 | 253.96 | 257.19 | 38,807 | +7.03(+2.81%) |
Oct 22, 2013 | 251.25 | 252.44 | 247.45 | 250.16 | 29,268 | -2.99(-1.18%) |
Oct 21, 2013 | 252.58 | 253.72 | 249.25 | 253.15 | 16,321 | +1.85(+0.74%) |
Oct 18, 2013 | 252.82 | 254.81 | 251.11 | 251.30 | 42,392 | -5.28(-2.06%) |
Oct 17, 2013 | 258.43 | 259.28 | 256.19 | 256.57 | 27,017 | -1.19(-0.46%) |
Oct 16, 2013 | 261.37 | 261.42 | 256.38 | 257.76 | 33,452 | -7.18(-2.71%) |
Oct 15, 2013 | 263.65 | 266.69 | 261.42 | 264.94 | 22,635 | +1.90(+0.72%) |
Oct 14, 2013 | 270.35 | 270.50 | 262.56 | 263.04 | 41,113 | -3.33(-1.25%) |
Oct 11, 2013 | 274.25 | 275.01 | 265.27 | 266.36 | 28,280 | -5.94(-2.18%) |
Oct 10, 2013 | 278.05 | 278.76 | 272.25 | 272.30 | 34,681 | -9.93(-3.52%) |
Oct 09, 2013 | 279.53 | 285.84 | 279.53 | 282.23 | 42,069 | +1.90(+0.68%) |
Oct 08, 2013 | 274.44 | 280.33 | 273.11 | 280.33 | 28,549 | +6.09(+2.22%) |
Oct 07, 2013 | 275.20 | 275.87 | 270.78 | 274.24 | 45,033 | +3.94(+1.46%) |
Oct 04, 2013 | 273.25 | 276.06 | 268.60 | 270.31 | 21,859 | -4.52(-1.64%) |
Oct 03, 2013 | 272.44 | 277.72 | 271.87 | 274.82 | 27,853 | +6.08(+2.26%) |
Oct 02, 2013 | 274.49 | 277.25 | 268.74 | 268.74 | 32,924 | -2.85(-1.05%) |