Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 162.26 | 163.18 | 160.09 | 160.79 | 2,928,698 | -2.60(-1.59%) |
Jan 30, 2014 | 161.92 | 163.62 | 161.39 | 163.39 | 2,601,879 | +3.64(+2.28%) |
Jan 29, 2014 | 160.06 | 161.34 | 159.20 | 159.75 | 1,814,052 | -1.82(-1.13%) |
Jan 28, 2014 | 159.06 | 161.94 | 159.03 | 161.58 | 1,832,517 | +2.10(+1.32%) |
Jan 27, 2014 | 159.84 | 161.56 | 158.36 | 159.47 | 2,753,751 | -0.68(-0.43%) |
Jan 24, 2014 | 162.42 | 163.64 | 159.06 | 160.16 | 4,946,568 | +1.24(+0.78%) |
Jan 23, 2014 | 160.54 | 160.69 | 157.56 | 158.91 | 3,744,998 | +2.48(+1.59%) |
Jan 22, 2014 | 155.44 | 157.09 | 154.23 | 156.43 | 1,369,982 | +1.04(+0.67%) |
Jan 21, 2014 | 155.54 | 156.73 | 154.51 | 155.39 | 1,614,966 | +0.40(+0.26%) |
Jan 17, 2014 | 155.69 | 154.99 | 154.99 | 154.99 | 1,826,500 | -0.41(-0.26%) |
Jan 16, 2014 | 154.38 | 155.88 | 154.19 | 155.40 | 1,510,149 | +1.14(+0.74%) |
Jan 15, 2014 | 154.40 | 154.40 | 152.87 | 154.26 | 3,568,567 | -0.14(-0.09%) |
Jan 14, 2014 | 154.42 | 155.81 | 151.53 | 154.40 | 4,831,521 | +0.30(+0.20%) |
Jan 13, 2014 | 161.37 | 161.68 | 147.70 | 154.09 | 6,736,242 | -7.65(-4.73%) |
Jan 10, 2014 | 161.92 | 162.13 | 160.71 | 161.74 | 1,280,759 | +0.10(+0.06%) |
Jan 09, 2014 | 161.74 | 163.18 | 160.60 | 161.64 | 4,172,007 | +5.09(+3.25%) |
Jan 08, 2014 | 153.04 | 159.57 | 152.67 | 156.55 | 5,916,539 | +7.36(+4.93%) |
Jan 07, 2014 | 148.19 | 150.59 | 147.57 | 149.19 | 2,402,957 | +1.45(+0.98%) |
Jan 06, 2014 | 153.14 | 153.54 | 147.43 | 147.75 | 2,186,784 | -0.42(-0.28%) |
Jan 03, 2014 | 147.74 | 149.44 | 147.61 | 148.16 | 2,338,778 | +0.51(+0.34%) |
Jan 02, 2014 | 148.29 | 148.42 | 147.00 | 147.66 | 917,726 | -1.14(-0.77%) |
Dec 31, 2013 | 148.74 | 148.80 | 148.80 | 148.80 | 743,876 | +0.66(+0.44%) |
Dec 30, 2013 | 148.38 | 148.69 | 147.49 | 148.14 | 582,163 | -0.27(-0.18%) |
Dec 27, 2013 | 149.09 | 149.34 | 147.65 | 148.41 | 477,915 | -0.36(-0.24%) |
Dec 26, 2013 | 147.98 | 149.00 | 147.63 | 148.77 | 596,415 | +1.01(+0.69%) |
Dec 24, 2013 | 148.28 | 148.28 | 146.83 | 147.76 | 385,176 | -0.12(-0.08%) |
Dec 23, 2013 | 148.91 | 149.30 | 145.95 | 147.88 | 1,017,202 | -1.01(-0.68%) |
Dec 20, 2013 | 148.74 | 149.95 | 148.10 | 148.89 | 1,615,307 | +0.84(+0.57%) |
Dec 19, 2013 | 147.70 | 148.13 | 146.12 | 148.05 | 1,412,856 | -0.41(-0.27%) |
Dec 18, 2013 | 147.21 | 148.49 | 144.57 | 148.46 | 1,201,388 | +2.41(+1.65%) |
Dec 17, 2013 | 145.32 | 146.37 | 144.58 | 146.05 | 1,634,874 | +0.88(+0.61%) |
Dec 16, 2013 | 145.60 | 146.09 | 144.84 | 145.17 | 786,756 | +0.06(+0.04%) |
Dec 13, 2013 | 145.26 | 145.63 | 143.85 | 145.10 | 1,313,150 | +0.59(+0.41%) |
Dec 12, 2013 | 145.33 | 146.09 | 143.82 | 144.51 | 1,668,439 | -1.47(-1.00%) |
Dec 11, 2013 | 145.04 | 148.14 | 145.04 | 145.98 | 2,343,370 | -1.47(-1.00%) |
Dec 10, 2013 | 147.31 | 149.05 | 144.74 | 147.45 | 4,628,193 | -2.85(-1.90%) |
Dec 09, 2013 | 150.67 | 151.78 | 150.14 | 150.30 | 1,274,533 | +0.20(+0.14%) |
Dec 06, 2013 | 149.02 | 150.35 | 148.17 | 150.10 | 1,734,863 | +2.61(+1.77%) |
Dec 05, 2013 | 149.87 | 150.46 | 147.31 | 147.49 | 2,023,529 | -2.54(-1.70%) |
Dec 04, 2013 | 150.75 | 152.28 | 149.32 | 150.03 | 1,301,905 | -1.04(-0.69%) |
Dec 03, 2013 | 150.37 | 151.91 | 149.88 | 151.08 | 1,475,020 | -0.74(-0.49%) |
Dec 02, 2013 | 152.94 | 153.27 | 151.36 | 151.81 | 1,060,908 | -1.12(-0.73%) |
Nov 29, 2013 | 152.79 | 153.56 | 152.35 | 152.94 | 762,757 | +0.36(+0.24%) |
Nov 27, 2013 | 152.21 | 152.66 | 150.98 | 152.58 | 985,840 | +1.28(+0.85%) |
Nov 26, 2013 | 151.87 | 152.25 | 150.59 | 151.30 | 1,716,668 | -0.73(-0.48%) |
Nov 25, 2013 | 150.93 | 152.86 | 150.62 | 152.03 | 2,022,183 | +1.41(+0.94%) |
Nov 22, 2013 | 148.12 | 150.97 | 147.69 | 150.62 | 1,850,207 | +2.50(+1.68%) |
Nov 21, 2013 | 146.57 | 148.37 | 145.81 | 148.12 | 1,094,682 | +2.31(+1.58%) |
Nov 20, 2013 | 146.99 | 147.23 | 145.29 | 145.81 | 1,062,854 | -0.75(-0.52%) |
Nov 19, 2013 | 146.37 | 147.00 | 144.88 | 146.57 | 995,952 | +0.40(+0.27%) |
Nov 18, 2013 | 148.53 | 148.77 | 145.99 | 146.17 | 1,295,840 | -1.26(-0.86%) |
Nov 15, 2013 | 146.97 | 147.85 | 146.40 | 147.43 | 1,200,976 | +0.64(+0.43%) |
Nov 14, 2013 | 145.33 | 147.08 | 143.54 | 146.80 | 2,187,078 | +1.44(+0.99%) |
Nov 13, 2013 | 144.82 | 145.36 | 144.03 | 145.35 | 1,446,584 | +0.00(+0.00%) |
Nov 12, 2013 | 145.87 | 146.99 | 144.39 | 145.35 | 1,595,795 | -0.93(-0.64%) |
Nov 11, 2013 | 146.19 | 146.83 | 145.25 | 146.28 | 1,068,141 | +0.31(+0.21%) |
Nov 08, 2013 | 143.66 | 146.03 | 143.53 | 145.97 | 1,446,803 | +2.09(+1.45%) |
Nov 07, 2013 | 144.97 | 145.45 | 143.43 | 143.88 | 1,492,737 | -0.16(-0.11%) |
Nov 06, 2013 | 146.34 | 146.36 | 141.79 | 144.03 | 2,777,052 | -2.27(-1.55%) |
Nov 05, 2013 | 146.93 | 147.03 | 145.84 | 146.30 | 1,327,637 | -0.74(-0.50%) |
Nov 04, 2013 | 146.76 | 147.10 | 145.91 | 147.03 | 1,346,308 | +0.26(+0.18%) |