Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 191.47 | 191.47 | 189.51 | 190.98 | 8,811 | -1.57(-0.81%) |
Jan 30, 2014 | 190.51 | 194.77 | 190.51 | 192.55 | 13,813 | +2.87(+1.51%) |
Jan 29, 2014 | 194.42 | 194.42 | 186.68 | 189.68 | 12,277 | +2.37(+1.27%) |
Jan 28, 2014 | 186.20 | 188.37 | 185.45 | 187.30 | 12,057 | -1.01(-0.53%) |
Jan 27, 2014 | 191.25 | 194.64 | 188.04 | 188.31 | 11,559 | -3.40(-1.77%) |
Jan 24, 2014 | 193.42 | 193.84 | 191.64 | 191.70 | 6,067 | +0.57(+0.30%) |
Jan 23, 2014 | 188.83 | 191.76 | 188.80 | 191.14 | 48,976 | +0.70(+0.37%) |
Jan 22, 2014 | 190.37 | 191.08 | 188.48 | 190.43 | 8,206 | +0.62(+0.33%) |
Jan 21, 2014 | 190.31 | 193.99 | 189.82 | 189.82 | 6,458 | +2.23(+1.19%) |
Jan 17, 2014 | 187.62 | 187.59 | 187.59 | 187.59 | 3,233 | +0.36(+0.19%) |
Jan 16, 2014 | 184.81 | 188.22 | 184.81 | 187.23 | 6,682 | -0.33(-0.18%) |
Jan 15, 2014 | 185.81 | 188.10 | 185.81 | 187.57 | 4,730 | +2.34(+1.26%) |
Jan 14, 2014 | 182.02 | 187.84 | 182.02 | 185.23 | 11,183 | +5.33(+2.96%) |
Jan 13, 2014 | 183.59 | 183.59 | 178.40 | 179.90 | 10,108 | -2.65(-1.45%) |
Jan 10, 2014 | 182.94 | 182.94 | 181.59 | 182.55 | 3,497 | +1.14(+0.63%) |
Jan 09, 2014 | 180.91 | 181.41 | 178.96 | 181.41 | 5,570 | +0.65(+0.36%) |
Jan 08, 2014 | 181.06 | 182.50 | 178.73 | 180.76 | 8,676 | -2.61(-1.42%) |
Jan 07, 2014 | 182.53 | 183.69 | 181.78 | 183.37 | 6,068 | +0.85(+0.46%) |
Jan 06, 2014 | 184.08 | 184.24 | 182.16 | 182.52 | 8,562 | -2.50(-1.35%) |
Jan 03, 2014 | 181.77 | 185.42 | 181.77 | 185.02 | 6,749 | +3.25(+1.79%) |
Jan 02, 2014 | 181.90 | 182.42 | 178.69 | 181.77 | 9,537 | -1.92(-1.05%) |
Dec 31, 2013 | 185.80 | 183.69 | 183.69 | 183.69 | 15,449 | -1.05(-0.57%) |
Dec 30, 2013 | 185.89 | 185.89 | 182.03 | 184.75 | 6,699 | -1.86(-1.00%) |
Dec 27, 2013 | 192.87 | 192.87 | 183.56 | 186.61 | 13,893 | -5.39(-2.81%) |
Dec 26, 2013 | 191.30 | 197.33 | 191.01 | 192.00 | 13,410 | +0.87(+0.45%) |
Dec 24, 2013 | 189.97 | 191.13 | 189.29 | 191.13 | 5,931 | +1.94(+1.03%) |
Dec 23, 2013 | 185.22 | 189.95 | 185.22 | 189.19 | 7,685 | +2.86(+1.54%) |
Dec 20, 2013 | 177.91 | 188.05 | 177.85 | 186.33 | 33,723 | +8.28(+4.65%) |
Dec 19, 2013 | 178.91 | 179.68 | 178.05 | 178.05 | 4,996 | -2.86(-1.58%) |
Dec 18, 2013 | 177.57 | 181.43 | 177.57 | 180.90 | 8,693 | +2.55(+1.43%) |
Dec 17, 2013 | 177.44 | 180.02 | 177.44 | 178.35 | 4,372 | +0.23(+0.13%) |
Dec 16, 2013 | 176.09 | 178.66 | 176.09 | 178.12 | 11,756 | +3.84(+2.20%) |
Dec 13, 2013 | 179.71 | 180.69 | 174.25 | 174.28 | 14,298 | -4.96(-2.77%) |
Dec 12, 2013 | 178.14 | 179.65 | 178.14 | 179.25 | 4,785 | -0.33(-0.18%) |
Dec 11, 2013 | 181.74 | 182.14 | 179.57 | 179.57 | 5,958 | -2.77(-1.52%) |
Dec 10, 2013 | 181.48 | 182.58 | 181.48 | 182.34 | 6,801 | +1.50(+0.83%) |
Dec 09, 2013 | 179.59 | 180.84 | 179.26 | 180.84 | 6,954 | -0.25(-0.14%) |
Dec 06, 2013 | 176.46 | 181.09 | 176.46 | 181.09 | 5,777 | +6.45(+3.69%) |
Dec 05, 2013 | 174.74 | 175.01 | 174.23 | 174.65 | 1,537 | -1.27(-0.72%) |
Dec 04, 2013 | 174.63 | 176.72 | 173.62 | 175.92 | 3,910 | +0.02(+0.01%) |
Dec 03, 2013 | 174.80 | 177.43 | 172.57 | 175.90 | 5,890 | +0.00(+0.00%) |
Dec 02, 2013 | 178.10 | 178.10 | 175.34 | 175.90 | 5,446 | -3.47(-1.94%) |
Nov 29, 2013 | 179.43 | 182.21 | 179.37 | 179.37 | 1,798 | -0.92(-0.51%) |
Nov 27, 2013 | 174.93 | 180.30 | 174.93 | 180.30 | 4,133 | +5.09(+2.91%) |
Nov 26, 2013 | 172.35 | 175.20 | 172.00 | 175.20 | 6,345 | +4.59(+2.69%) |
Nov 25, 2013 | 169.79 | 171.28 | 169.79 | 170.61 | 2,883 | +0.27(+0.16%) |
Nov 22, 2013 | 168.55 | 171.99 | 168.12 | 170.34 | 4,345 | +0.76(+0.45%) |
Nov 21, 2013 | 167.93 | 169.58 | 167.83 | 169.58 | 4,259 | +1.66(+0.99%) |
Nov 20, 2013 | 169.49 | 169.89 | 166.35 | 167.92 | 5,340 | -2.40(-1.41%) |
Nov 19, 2013 | 168.44 | 170.32 | 168.44 | 170.32 | 1,834 | +0.63(+0.37%) |
Nov 18, 2013 | 171.06 | 171.06 | 169.67 | 169.69 | 2,159 | -1.95(-1.13%) |
Nov 15, 2013 | 169.44 | 172.55 | 167.58 | 171.64 | 5,800 | +1.86(+1.10%) |
Nov 14, 2013 | 170.39 | 170.39 | 169.05 | 169.78 | 3,048 | +0.17(+0.10%) |
Nov 13, 2013 | 168.74 | 169.60 | 167.23 | 169.60 | 2,524 | +0.43(+0.26%) |
Nov 12, 2013 | 172.56 | 172.56 | 168.20 | 169.17 | 4,422 | -2.28(-1.33%) |
Nov 11, 2013 | 171.19 | 172.56 | 170.50 | 171.45 | 2,771 | +0.44(+0.26%) |
Nov 08, 2013 | 170.47 | 171.01 | 167.41 | 171.01 | 3,249 | +0.31(+0.18%) |
Nov 07, 2013 | 167.61 | 170.69 | 167.61 | 170.69 | 2,504 | -0.75(-0.44%) |
Nov 06, 2013 | 171.47 | 174.75 | 171.31 | 171.45 | 2,371 | +0.48(+0.28%) |
Nov 05, 2013 | 173.79 | 173.79 | 168.67 | 170.96 | 7,973 | -1.42(-0.82%) |
Nov 04, 2013 | 173.73 | 173.73 | 169.87 | 172.38 | 4,632 | -1.67(-0.96%) |