Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 752.82 | 769.25 | 769.25 | 769.25 | 27,901 | +21.05(+2.81%) |
Dec 30, 2013 | 766.35 | 770.88 | 747.00 | 748.20 | 29,208 | -17.46(-2.28%) |
Dec 27, 2013 | 759.75 | 768.31 | 755.13 | 765.66 | 22,335 | +10.10(+1.34%) |
Dec 26, 2013 | 744.09 | 757.36 | 741.44 | 755.56 | 32,075 | +16.43(+2.22%) |
Dec 24, 2013 | 728.52 | 740.67 | 727.49 | 739.13 | 18,171 | +12.80(+1.76%) |
Dec 23, 2013 | 733.57 | 741.35 | 724.92 | 726.32 | 30,839 | +0.97(+0.13%) |
Dec 20, 2013 | 719.27 | 733.31 | 719.27 | 725.35 | 33,637 | +5.74(+0.80%) |
Dec 19, 2013 | 707.29 | 721.92 | 703.61 | 719.61 | 30,410 | +4.88(+0.68%) |
Dec 18, 2013 | 687.35 | 715.51 | 671.86 | 714.74 | 56,286 | +31.07(+4.54%) |
Dec 17, 2013 | 694.62 | 696.72 | 676.99 | 683.67 | 27,376 | -11.04(-1.59%) |
Dec 16, 2013 | 688.97 | 702.50 | 683.50 | 694.71 | 31,504 | +16.52(+2.44%) |
Dec 13, 2013 | 678.28 | 683.15 | 668.69 | 678.19 | 49,057 | -8.30(-1.21%) |
Dec 12, 2013 | 676.14 | 693.94 | 672.71 | 686.49 | 61,141 | +9.67(+1.43%) |
Dec 11, 2013 | 707.89 | 708.15 | 672.80 | 676.82 | 53,993 | -29.61(-4.19%) |
Dec 10, 2013 | 710.37 | 719.53 | 704.12 | 706.43 | 30,318 | -6.16(-0.86%) |
Dec 09, 2013 | 714.22 | 720.81 | 703.95 | 712.60 | 36,259 | +2.40(+0.34%) |
Dec 06, 2013 | 721.84 | 725.35 | 703.52 | 710.20 | 39,576 | +6.93(+0.99%) |
Dec 05, 2013 | 706.43 | 714.22 | 699.76 | 703.27 | 35,481 | -7.53(-1.06%) |
Dec 04, 2013 | 717.05 | 722.01 | 694.54 | 710.80 | 45,079 | -8.47(-1.18%) |
Dec 03, 2013 | 707.55 | 724.50 | 703.52 | 719.27 | 41,294 | +6.68(+0.94%) |
Dec 02, 2013 | 712.94 | 727.06 | 701.04 | 712.60 | 29,416 | +1.71(+0.24%) |
Nov 29, 2013 | 720.04 | 729.71 | 706.09 | 710.88 | 19,368 | -4.71(-0.66%) |
Nov 27, 2013 | 724.75 | 734.68 | 703.78 | 715.59 | 49,761 | -14.04(-1.92%) |
Nov 26, 2013 | 736.73 | 743.92 | 722.01 | 729.63 | 23,623 | -6.85(-0.93%) |
Nov 25, 2013 | 752.57 | 758.98 | 724.92 | 736.48 | 39,793 | -19.51(-2.58%) |
Nov 22, 2013 | 747.26 | 756.93 | 733.14 | 755.99 | 21,791 | +11.38(+1.53%) |
Nov 21, 2013 | 731.08 | 748.37 | 729.97 | 744.61 | 27,681 | +20.88(+2.89%) |
Nov 20, 2013 | 737.76 | 745.55 | 718.33 | 723.72 | 38,653 | -4.62(-0.63%) |
Nov 19, 2013 | 721.67 | 736.65 | 711.06 | 728.34 | 34,685 | +3.59(+0.50%) |
Nov 18, 2013 | 752.22 | 753.93 | 719.53 | 724.75 | 40,678 | -19.00(-2.55%) |
Nov 15, 2013 | 737.42 | 743.75 | 726.48 | 743.75 | 33,864 | +12.75(+1.74%) |
Nov 14, 2013 | 715.51 | 732.43 | 715.51 | 731.00 | 33,284 | +30.98(+4.43%) |
Nov 12, 2013 | 716.11 | 719.01 | 693.94 | 700.01 | 20,510 | -20.37(-2.83%) |
Nov 11, 2013 | 716.79 | 726.12 | 713.00 | 720.38 | 12,316 | +3.85(+0.54%) |
Nov 08, 2013 | 686.92 | 717.48 | 683.67 | 716.53 | 35,794 | +30.38(+4.43%) |
Nov 07, 2013 | 723.29 | 726.89 | 679.06 | 686.15 | 50,147 | -31.92(-4.45%) |
Nov 06, 2013 | 723.55 | 734.58 | 711.74 | 718.07 | 30,015 | +6.59(+0.93%) |
Nov 05, 2013 | 722.18 | 728.69 | 710.37 | 711.48 | 25,682 | -21.14(-2.89%) |
Nov 04, 2013 | 716.53 | 733.91 | 711.74 | 732.62 | 30,123 | +27.30(+3.87%) |
Nov 01, 2013 | 712.77 | 713.28 | 681.19 | 705.32 | 39,451 | -8.82(-1.23%) |
Oct 31, 2013 | 720.81 | 733.48 | 706.91 | 714.14 | 27,433 | -5.73(-0.80%) |
Oct 30, 2013 | 735.62 | 744.61 | 704.04 | 719.87 | 42,626 | -17.03(-2.31%) |
Oct 29, 2013 | 725.78 | 736.90 | 725.35 | 736.90 | 27,764 | +16.43(+2.28%) |
Oct 28, 2013 | 715.93 | 725.26 | 709.52 | 720.47 | 30,326 | +1.11(+0.15%) |
Oct 25, 2013 | 711.48 | 724.75 | 706.01 | 719.36 | 56,819 | +11.98(+1.69%) |
Oct 24, 2013 | 698.90 | 709.93 | 685.88 | 707.38 | 34,212 | +9.59(+1.37%) |
Oct 23, 2013 | 713.20 | 714.48 | 690.77 | 697.79 | 39,999 | -33.72(-4.61%) |
Oct 22, 2013 | 728.34 | 745.03 | 721.41 | 731.51 | 48,864 | +11.90(+1.65%) |
Oct 21, 2013 | 728.34 | 736.48 | 714.82 | 719.61 | 35,531 | -8.56(-1.18%) |
Oct 18, 2013 | 720.64 | 728.17 | 712.94 | 728.17 | 38,293 | +23.45(+3.33%) |
Oct 17, 2013 | 698.39 | 706.35 | 693.60 | 704.72 | 32,322 | +3.25(+0.46%) |
Oct 16, 2013 | 685.04 | 707.12 | 683.67 | 701.47 | 43,429 | +30.90(+4.61%) |
Oct 15, 2013 | 674.34 | 683.84 | 663.38 | 670.57 | 41,136 | -7.70(-1.14%) |
Oct 14, 2013 | 653.37 | 679.99 | 649.60 | 678.28 | 34,297 | +13.35(+2.01%) |
Oct 11, 2013 | 636.00 | 670.99 | 635.47 | 664.92 | 43,503 | +20.11(+3.12%) |
Oct 10, 2013 | 624.78 | 644.81 | 622.73 | 644.81 | 46,381 | +35.09(+5.76%) |
Oct 09, 2013 | 618.37 | 618.37 | 598.34 | 609.72 | 36,009 | -7.10(-1.15%) |
Oct 08, 2013 | 637.79 | 642.49 | 615.88 | 616.83 | 35,002 | -19.86(-3.12%) |
Oct 07, 2013 | 631.63 | 649.86 | 631.12 | 636.68 | 25,898 | -16.60(-2.54%) |
Oct 04, 2013 | 639.25 | 658.50 | 630.62 | 653.28 | 34,143 | +17.12(+2.69%) |
Oct 03, 2013 | 650.72 | 650.72 | 625.73 | 636.17 | 48,191 | -15.49(-2.38%) |
Oct 02, 2013 | 639.08 | 654.05 | 629.06 | 651.66 | 29,655 | +3.94(+0.61%) |