Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 121.50 | 121.92 | 121.92 | 121.92 | 230,000 | +0.56(+0.46%) |
Dec 30, 2013 | 122.87 | 122.87 | 121.32 | 121.36 | 288,577 | -0.52(-0.43%) |
Dec 27, 2013 | 122.47 | 122.48 | 121.45 | 121.88 | 292,879 | +0.19(+0.16%) |
Dec 26, 2013 | 120.41 | 121.96 | 120.41 | 121.69 | 434,901 | +3.08(+2.60%) |
Dec 24, 2013 | 118.25 | 118.62 | 118.25 | 118.61 | 289,149 | -0.66(-0.55%) |
Dec 23, 2013 | 118.95 | 119.45 | 118.78 | 119.27 | 394,999 | +0.52(+0.44%) |
Dec 20, 2013 | 118.47 | 118.82 | 118.21 | 118.75 | 340,731 | +0.04(+0.03%) |
Dec 19, 2013 | 118.93 | 119.22 | 118.37 | 118.71 | 691,942 | -2.33(-1.92%) |
Dec 18, 2013 | 120.00 | 121.09 | 119.19 | 121.04 | 680,648 | +2.41(+2.03%) |
Dec 17, 2013 | 118.49 | 119.11 | 118.11 | 118.63 | 343,193 | -0.02(-0.02%) |
Dec 16, 2013 | 118.56 | 119.14 | 118.41 | 118.65 | 661,611 | -0.57(-0.48%) |
Dec 13, 2013 | 120.00 | 120.00 | 118.92 | 119.22 | 595,143 | -1.12(-0.93%) |
Dec 12, 2013 | 120.65 | 120.99 | 120.26 | 120.34 | 323,985 | +0.00(+0.00%) |
Dec 11, 2013 | 121.33 | 121.82 | 120.20 | 120.34 | 417,208 | -1.36(-1.12%) |
Dec 10, 2013 | 121.38 | 121.94 | 121.30 | 121.70 | 362,614 | -0.73(-0.60%) |
Dec 09, 2013 | 122.65 | 122.93 | 122.27 | 122.43 | 326,044 | -0.31(-0.25%) |
Dec 06, 2013 | 122.28 | 123.14 | 122.28 | 122.74 | 283,772 | +1.14(+0.94%) |
Dec 05, 2013 | 122.30 | 122.42 | 121.26 | 121.60 | 459,756 | -1.51(-1.23%) |
Dec 04, 2013 | 122.46 | 123.59 | 122.11 | 123.11 | 389,363 | -0.50(-0.40%) |
Dec 03, 2013 | 123.55 | 124.08 | 122.53 | 123.61 | 489,446 | -0.49(-0.39%) |
Dec 02, 2013 | 124.82 | 125.55 | 124.04 | 124.10 | 521,174 | -0.95(-0.76%) |
Nov 29, 2013 | 125.05 | 125.49 | 124.89 | 125.05 | 184,534 | -0.16(-0.13%) |
Nov 27, 2013 | 125.00 | 125.68 | 124.91 | 125.21 | 246,201 | +0.28(+0.22%) |
Nov 26, 2013 | 125.21 | 125.35 | 124.76 | 124.93 | 291,576 | -0.67(-0.53%) |
Nov 25, 2013 | 126.50 | 126.50 | 125.45 | 125.60 | 263,134 | -0.71(-0.56%) |
Nov 22, 2013 | 125.72 | 126.76 | 125.44 | 126.31 | 384,973 | +0.70(+0.56%) |
Nov 21, 2013 | 125.11 | 125.80 | 125.11 | 125.61 | 635,290 | -0.44(-0.35%) |
Nov 20, 2013 | 126.22 | 126.74 | 125.81 | 126.05 | 285,771 | -0.19(-0.15%) |
Nov 19, 2013 | 126.31 | 126.77 | 125.79 | 126.24 | 731,256 | -1.41(-1.10%) |
Nov 18, 2013 | 127.61 | 128.60 | 127.26 | 127.65 | 846,251 | -0.33(-0.26%) |
Nov 15, 2013 | 127.68 | 128.32 | 127.56 | 127.98 | 311,620 | +0.50(+0.39%) |
Nov 14, 2013 | 127.00 | 127.94 | 126.79 | 127.48 | 307,128 | -0.18(-0.14%) |
Nov 13, 2013 | 126.32 | 127.74 | 125.98 | 127.66 | 332,268 | +0.36(+0.28%) |
Nov 12, 2013 | 126.67 | 127.34 | 126.39 | 127.30 | 641,650 | +0.63(+0.50%) |
Nov 11, 2013 | 127.37 | 127.05 | 126.43 | 126.67 | 315,113 | -0.70(-0.55%) |
Nov 08, 2013 | 126.31 | 127.63 | 126.31 | 127.37 | 459,527 | +1.45(+1.15%) |
Nov 07, 2013 | 127.71 | 128.25 | 125.74 | 125.92 | 499,064 | -3.28(-2.54%) |
Nov 06, 2013 | 130.35 | 130.35 | 129.05 | 129.20 | 363,116 | +0.61(+0.47%) |
Nov 05, 2013 | 128.79 | 129.20 | 128.15 | 128.59 | 498,544 | -1.04(-0.80%) |
Nov 04, 2013 | 130.00 | 130.00 | 129.21 | 129.63 | 201,481 | -0.13(-0.10%) |
Nov 01, 2013 | 129.51 | 130.15 | 128.96 | 129.76 | 202,437 | +0.34(+0.26%) |
Oct 31, 2013 | 130.34 | 130.40 | 129.25 | 129.42 | 373,941 | -0.78(-0.60%) |
Oct 30, 2013 | 130.04 | 130.48 | 129.63 | 130.20 | 478,679 | +1.25(+0.97%) |
Oct 29, 2013 | 128.50 | 129.00 | 128.37 | 128.95 | 301,753 | +0.58(+0.45%) |
Oct 28, 2013 | 129.00 | 129.00 | 128.22 | 128.37 | 282,824 | -0.32(-0.25%) |
Oct 25, 2013 | 128.81 | 129.40 | 128.50 | 128.69 | 308,177 | -1.13(-0.87%) |
Oct 24, 2013 | 129.60 | 130.00 | 129.08 | 129.82 | 164,248 | +0.57(+0.44%) |
Oct 23, 2013 | 129.26 | 129.63 | 128.55 | 129.25 | 327,443 | -1.46(-1.12%) |
Oct 22, 2013 | 132.53 | 132.53 | 129.57 | 130.71 | 344,274 | +1.33(+1.03%) |
Oct 21, 2013 | 129.37 | 131.00 | 129.17 | 129.38 | 561,166 | -0.14(-0.11%) |
Oct 18, 2013 | 129.00 | 129.90 | 128.70 | 129.52 | 357,688 | -0.58(-0.45%) |
Oct 17, 2013 | 129.45 | 130.11 | 129.20 | 130.10 | 317,689 | -0.14(-0.11%) |
Oct 16, 2013 | 129.50 | 130.44 | 128.80 | 130.24 | 187,935 | +0.63(+0.49%) |
Oct 15, 2013 | 130.36 | 130.40 | 129.50 | 129.61 | 439,292 | -1.14(-0.87%) |
Oct 14, 2013 | 130.00 | 131.18 | 129.90 | 130.75 | 317,067 | -0.90(-0.68%) |
Oct 11, 2013 | 130.74 | 131.65 | 129.90 | 131.65 | 568,308 | +0.65(+0.50%) |
Oct 10, 2013 | 130.06 | 131.00 | 129.73 | 131.00 | 364,158 | +2.91(+2.27%) |
Oct 09, 2013 | 127.67 | 128.13 | 125.98 | 128.09 | 565,219 | +4.41(+3.57%) |
Oct 08, 2013 | 125.49 | 125.56 | 123.50 | 123.68 | 291,194 | -1.66(-1.32%) |
Oct 07, 2013 | 125.46 | 126.34 | 125.26 | 125.34 | 289,609 | -2.67(-2.09%) |
Oct 04, 2013 | 127.47 | 128.28 | 127.02 | 128.01 | 155,363 | +0.26(+0.20%) |
Oct 03, 2013 | 128.50 | 128.50 | 126.90 | 127.75 | 176,984 | +0.09(+0.07%) |
Oct 02, 2013 | 127.08 | 127.93 | 126.13 | 127.66 | 225,016 | +0.34(+0.27%) |