Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 131.07 | 132.49 | 130.81 | 132.00 | 0 | -2.05(-1.53%) |
Jan 30, 2014 | 134.63 | 134.79 | 133.08 | 134.05 | 14,870 | +0.80(+0.60%) |
Jan 29, 2014 | 132.49 | 134.21 | 132.25 | 133.25 | 15,743 | -1.45(-1.08%) |
Jan 28, 2014 | 134.00 | 134.82 | 133.83 | 134.70 | 122,086 | +0.64(+0.48%) |
Jan 27, 2014 | 135.00 | 135.00 | 133.38 | 134.06 | 122,761 | -0.86(-0.64%) |
Jan 24, 2014 | 138.53 | 138.53 | 134.89 | 134.92 | 0 | -6.23(-4.41%) |
Jan 23, 2014 | 140.40 | 141.24 | 140.02 | 141.15 | 36,572 | -0.01(-0.01%) |
Jan 22, 2014 | 140.97 | 141.58 | 140.97 | 141.16 | 107,164 | +0.91(+0.65%) |
Jan 21, 2014 | 139.83 | 140.25 | 139.18 | 140.25 | 38,150 | +3.41(+2.49%) |
Jan 17, 2014 | 136.84 | 136.84 | 136.84 | 0 | -1.53(-1.11%) | |
Jan 16, 2014 | 138.34 | 138.54 | 137.64 | 138.37 | 27,948 | -0.39(-0.28%) |
Jan 15, 2014 | 134.85 | 138.79 | 134.85 | 138.76 | 71,040 | +3.91(+2.90%) |
Jan 14, 2014 | 133.17 | 134.99 | 132.99 | 134.85 | 20,113 | +1.58(+1.19%) |
Jan 13, 2014 | 134.47 | 134.52 | 133.27 | 133.27 | 76,620 | -2.73(-2.01%) |
Jan 10, 2014 | 135.22 | 136.00 | 135.22 | 136.00 | 26,932 | +0.88(+0.65%) |
Jan 09, 2014 | 135.79 | 135.96 | 134.11 | 135.12 | 79,993 | -0.78(-0.57%) |
Jan 08, 2014 | 136.68 | 136.68 | 135.74 | 135.90 | 32,496 | -1.87(-1.36%) |
Jan 07, 2014 | 137.54 | 138.16 | 137.19 | 137.77 | 97,213 | +0.58(+0.42%) |
Jan 06, 2014 | 137.33 | 137.54 | 136.81 | 137.19 | 33,240 | +0.19(+0.14%) |
Jan 03, 2014 | 136.68 | 137.47 | 136.64 | 137.00 | 0 | +0.42(+0.31%) |
Jan 02, 2014 | 138.30 | 138.30 | 136.49 | 136.58 | 118,706 | -5.42(-3.82%) |
Dec 31, 2013 | 142.00 | 142.00 | 142.00 | 0 | -0.70(-0.49%) | |
Dec 30, 2013 | 141.10 | 142.75 | 140.66 | 142.70 | 195,702 | +0.70(+0.49%) |
Dec 27, 2013 | 141.59 | 142.20 | 141.22 | 142.00 | 0 | +2.05(+1.46%) |
Dec 26, 2013 | 138.52 | 139.95 | 138.52 | 139.95 | 23,258 | +0.84(+0.60%) |
Dec 24, 2013 | 138.10 | 139.13 | 138.10 | 139.11 | 14,306 | +0.04(+0.03%) |
Dec 23, 2013 | 137.81 | 139.07 | 137.78 | 139.07 | 39,545 | +2.97(+2.18%) |
Dec 20, 2013 | 136.17 | 136.78 | 135.94 | 136.10 | 0 | +0.45(+0.33%) |
Dec 19, 2013 | 134.70 | 135.86 | 134.66 | 135.65 | 31,989 | +0.05(+0.04%) |
Dec 18, 2013 | 134.87 | 136.99 | 134.72 | 135.60 | 29,751 | +2.46(+1.85%) |
Dec 17, 2013 | 133.13 | 133.22 | 132.35 | 133.14 | 17,767 | -0.19(-0.14%) |
Dec 16, 2013 | 133.44 | 134.03 | 132.82 | 133.32 | 21,523 | +1.99(+1.52%) |
Dec 13, 2013 | 131.70 | 131.71 | 131.00 | 131.33 | 10,817 | -0.05(-0.04%) |
Dec 12, 2013 | 131.75 | 132.20 | 131.25 | 131.38 | 38,593 | -0.33(-0.25%) |
Dec 11, 2013 | 133.11 | 133.11 | 131.71 | 131.71 | 22,237 | -0.29(-0.22%) |
Dec 10, 2013 | 132.21 | 132.26 | 131.72 | 132.00 | 16,205 | -1.40(-1.05%) |
Dec 09, 2013 | 132.74 | 133.50 | 132.73 | 133.40 | 47,175 | +1.70(+1.29%) |
Dec 06, 2013 | 131.31 | 132.06 | 130.88 | 131.70 | 42,825 | +1.40(+1.07%) |
Dec 05, 2013 | 131.07 | 131.57 | 130.00 | 130.30 | 38,325 | +0.18(+0.14%) |
Dec 04, 2013 | 129.62 | 130.79 | 129.25 | 130.12 | 54,430 | -2.23(-1.68%) |
Dec 03, 2013 | 132.95 | 133.07 | 131.93 | 132.35 | 46,748 | -0.65(-0.49%) |
Dec 02, 2013 | 133.90 | 133.92 | 133.00 | 133.00 | 22,431 | -0.50(-0.37%) |
Nov 29, 2013 | 132.63 | 133.83 | 132.63 | 133.50 | 11,587 | +1.97(+1.50%) |
Nov 27, 2013 | 130.80 | 131.55 | 130.78 | 131.53 | 22,535 | +1.08(+0.83%) |
Nov 26, 2013 | 129.20 | 130.50 | 129.09 | 130.45 | 30,649 | +0.61(+0.47%) |
Nov 25, 2013 | 130.24 | 130.35 | 129.59 | 129.84 | 17,345 | -0.07(-0.05%) |
Nov 22, 2013 | 129.71 | 130.19 | 129.53 | 129.91 | 26,469 | +0.48(+0.37%) |
Nov 21, 2013 | 128.98 | 129.60 | 128.98 | 129.43 | 25,956 | +2.48(+1.96%) |
Nov 20, 2013 | 128.19 | 128.50 | 126.95 | 126.95 | 13,555 | -0.65(-0.51%) |
Nov 19, 2013 | 127.56 | 127.95 | 127.23 | 127.60 | 22,130 | +0.24(+0.19%) |
Nov 18, 2013 | 128.41 | 128.46 | 127.32 | 127.36 | 29,149 | -0.93(-0.72%) |
Nov 15, 2013 | 127.83 | 128.29 | 127.50 | 128.29 | 21,687 | +0.31(+0.24%) |
Nov 14, 2013 | 126.84 | 128.05 | 126.72 | 127.98 | 81,239 | +1.99(+1.58%) |
Nov 13, 2013 | 124.32 | 125.99 | 124.26 | 125.99 | 13,443 | +0.49(+0.39%) |
Nov 12, 2013 | 125.61 | 126.22 | 125.35 | 125.50 | 33,594 | -0.32(-0.26%) |
Nov 11, 2013 | 125.86 | 125.92 | 125.56 | 125.82 | 14,545 | +0.12(+0.10%) |
Nov 08, 2013 | 124.44 | 125.70 | 124.32 | 125.70 | 56,868 | +1.14(+0.91%) |
Nov 07, 2013 | 126.80 | 126.50 | 124.01 | 124.56 | 14,764 | -2.19(-1.72%) |
Nov 06, 2013 | 127.30 | 127.72 | 126.62 | 126.75 | 51,395 | +1.65(+1.32%) |
Nov 05, 2013 | 124.51 | 125.25 | 124.19 | 125.10 | 32,564 | -0.33(-0.26%) |
Nov 04, 2013 | 124.75 | 125.43 | 124.72 | 125.43 | 17,273 | +1.93(+1.56%) |