Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 178.15 | 181.50 | 176.25 | 178.85 | 57,496 | -2.90(-1.60%) |
Jan 30, 2014 | 181.60 | 184.00 | 179.10 | 181.75 | 77,499 | +2.80(+1.56%) |
Jan 29, 2014 | 177.50 | 181.30 | 174.85 | 178.95 | 49,538 | -0.40(-0.22%) |
Jan 28, 2014 | 178.70 | 184.75 | 177.50 | 179.35 | 64,175 | -0.10(-0.06%) |
Jan 27, 2014 | 181.50 | 182.25 | 169.30 | 179.45 | 168,745 | -1.30(-0.72%) |
Jan 24, 2014 | 193.75 | 193.75 | 180.50 | 180.75 | 204,797 | -14.65(-7.50%) |
Jan 23, 2014 | 199.70 | 199.70 | 192.60 | 195.40 | 69,204 | -3.30(-1.66%) |
Jan 22, 2014 | 194.50 | 199.95 | 194.01 | 198.70 | 60,310 | +3.85(+1.98%) |
Jan 21, 2014 | 202.85 | 203.20 | 192.60 | 194.85 | 163,137 | -7.05(-3.49%) |
Jan 17, 2014 | 204.95 | 201.90 | 201.90 | 201.90 | 174,180 | -1.50(-0.74%) |
Jan 16, 2014 | 205.60 | 211.75 | 201.90 | 203.40 | 145,548 | -1.65(-0.80%) |
Jan 15, 2014 | 212.15 | 209.40 | 198.40 | 205.05 | 217,583 | -7.10(-3.35%) |
Jan 14, 2014 | 214.30 | 217.20 | 196.25 | 212.15 | 305,969 | -3.50(-1.62%) |
Jan 13, 2014 | 221.00 | 234.35 | 212.50 | 215.65 | 412,518 | -4.90(-2.22%) |
Jan 10, 2014 | 222.40 | 222.65 | 214.00 | 220.55 | 130,713 | +0.40(+0.18%) |
Jan 09, 2014 | 226.25 | 227.75 | 212.55 | 220.15 | 191,982 | -2.85(-1.28%) |
Jan 08, 2014 | 214.00 | 224.10 | 205.10 | 223.00 | 275,538 | +9.00(+4.21%) |
Jan 07, 2014 | 225.45 | 228.45 | 210.80 | 214.00 | 203,135 | -6.45(-2.93%) |
Jan 06, 2014 | 239.00 | 239.90 | 212.50 | 220.45 | 397,103 | -13.45(-5.75%) |
Jan 03, 2014 | 224.55 | 238.50 | 220.00 | 233.90 | 584,133 | +17.25(+7.96%) |
Jan 02, 2014 | 201.30 | 222.50 | 193.85 | 216.65 | 619,824 | +19.20(+9.72%) |
Dec 31, 2013 | 198.70 | 197.45 | 197.45 | 197.45 | 200,380 | +5.25(+2.73%) |
Dec 30, 2013 | 191.00 | 193.75 | 188.75 | 192.20 | 77,752 | +1.85(+0.97%) |
Dec 27, 2013 | 198.60 | 200.95 | 187.80 | 190.35 | 155,210 | -5.50(-2.81%) |
Dec 26, 2013 | 196.45 | 204.55 | 193.05 | 195.85 | 226,111 | +3.20(+1.66%) |
Dec 24, 2013 | 202.20 | 202.75 | 190.55 | 192.65 | 161,171 | -10.50(-5.17%) |
Dec 23, 2013 | 187.50 | 203.15 | 185.00 | 203.15 | 284,529 | +18.70(+10.14%) |
Dec 20, 2013 | 175.50 | 185.57 | 175.50 | 184.45 | 212,511 | +8.25(+4.68%) |
Dec 19, 2013 | 176.25 | 179.10 | 173.01 | 176.20 | 142,669 | -2.15(-1.21%) |
Dec 18, 2013 | 178.55 | 180.98 | 170.50 | 178.35 | 201,203 | -0.60(-0.34%) |
Dec 17, 2013 | 185.65 | 187.45 | 177.55 | 178.95 | 158,409 | -6.70(-3.61%) |
Dec 16, 2013 | 192.50 | 192.50 | 185.00 | 185.65 | 84,056 | -3.35(-1.77%) |
Dec 13, 2013 | 189.95 | 199.70 | 186.65 | 189.00 | 204,628 | +0.95(+0.51%) |
Dec 12, 2013 | 184.70 | 188.84 | 182.75 | 188.05 | 113,000 | +3.30(+1.79%) |
Dec 11, 2013 | 197.15 | 197.65 | 182.57 | 184.75 | 159,651 | -10.80(-5.52%) |
Dec 10, 2013 | 187.90 | 198.41 | 180.30 | 195.55 | 223,305 | +7.10(+3.77%) |
Dec 09, 2013 | 205.25 | 205.35 | 186.00 | 188.45 | 281,302 | -13.80(-6.82%) |
Dec 06, 2013 | 212.75 | 212.75 | 197.50 | 202.25 | 141,672 | -7.25(-3.46%) |
Dec 05, 2013 | 215.65 | 215.90 | 205.90 | 209.50 | 130,917 | -6.45(-2.99%) |
Dec 04, 2013 | 214.75 | 218.95 | 207.90 | 215.95 | 191,877 | -0.30(-0.14%) |
Dec 03, 2013 | 202.25 | 216.25 | 199.95 | 216.25 | 428,563 | +16.30(+8.15%) |
Dec 02, 2013 | 209.50 | 209.50 | 197.20 | 199.95 | 235,900 | -5.05(-2.46%) |
Nov 29, 2013 | 205.15 | 208.50 | 187.53 | 205.00 | 287,879 | -0.25(-0.12%) |
Nov 27, 2013 | 232.90 | 237.45 | 201.05 | 205.25 | 1,122,073 | -19.20(-8.55%) |
Nov 26, 2013 | 204.85 | 224.45 | 201.00 | 224.45 | 880,975 | +27.50(+13.96%) |
Nov 25, 2013 | 192.55 | 197.20 | 181.35 | 196.95 | 627,203 | +17.65(+9.84%) |
Nov 22, 2013 | 183.60 | 192.40 | 170.60 | 179.30 | 1,060,888 | +10.20(+6.03%) |
Nov 21, 2013 | 173.70 | 196.55 | 161.30 | 169.10 | 2,824,264 | -26.95(-13.75%) |
Nov 20, 2013 | 299.85 | 303.40 | 193.80 | 196.05 | 2,629,787 | -94.00(-32.41%) |
Nov 19, 2013 | 326.95 | 334.90 | 272.90 | 290.05 | 1,077,480 | -51.80(-15.15%) |
Nov 18, 2013 | 309.50 | 350.00 | 300.81 | 341.85 | 993,749 | +46.90(+15.90%) |
Nov 15, 2013 | 291.45 | 299.25 | 280.10 | 294.95 | 712,515 | +32.95(+12.58%) |
Nov 14, 2013 | 251.25 | 269.75 | 249.10 | 262.00 | 430,644 | +11.20(+4.47%) |
Nov 12, 2013 | 249.60 | 257.45 | 235.50 | 250.80 | 547,539 | -4.95(-1.94%) |
Nov 11, 2013 | 232.50 | 263.90 | 227.65 | 255.75 | 604,062 | +31.20(+13.89%) |
Nov 08, 2013 | 202.50 | 224.55 | 200.50 | 224.55 | 232,801 | +24.05(+12.00%) |
Nov 07, 2013 | 209.85 | 213.80 | 193.80 | 200.50 | 268,019 | -3.70(-1.81%) |
Nov 06, 2013 | 205.15 | 212.50 | 191.55 | 204.20 | 391,223 | +10.10(+5.20%) |
Nov 05, 2013 | 178.75 | 195.40 | 176.00 | 194.10 | 429,993 | +15.65(+8.77%) |
Nov 04, 2013 | 173.75 | 179.40 | 169.00 | 178.45 | 263,561 | +8.65(+5.09%) |