Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 130.92 | 131.86 | 129.78 | 130.98 | 762,534 | -1.31(-0.99%) |
Jan 30, 2014 | 131.18 | 132.34 | 130.05 | 132.29 | 555,641 | +1.99(+1.53%) |
Jan 29, 2014 | 131.45 | 131.74 | 130.23 | 130.30 | 1,057,950 | -1.76(-1.33%) |
Jan 28, 2014 | 133.00 | 133.97 | 131.61 | 132.06 | 781,813 | -1.00(-0.75%) |
Jan 27, 2014 | 132.96 | 134.26 | 131.97 | 133.06 | 859,118 | +0.50(+0.38%) |
Jan 24, 2014 | 133.99 | 134.42 | 132.48 | 132.56 | 731,518 | -1.79(-1.33%) |
Jan 23, 2014 | 135.02 | 136.15 | 133.60 | 134.35 | 588,492 | -1.67(-1.23%) |
Jan 22, 2014 | 136.16 | 137.28 | 135.25 | 136.02 | 577,024 | +0.03(+0.02%) |
Jan 21, 2014 | 135.89 | 136.44 | 134.96 | 135.99 | 715,484 | +0.51(+0.38%) |
Jan 17, 2014 | 133.44 | 135.48 | 135.48 | 135.48 | 830,200 | +1.76(+1.32%) |
Jan 16, 2014 | 133.00 | 133.75 | 132.04 | 133.72 | 391,301 | +0.58(+0.44%) |
Jan 15, 2014 | 132.60 | 133.70 | 132.60 | 133.14 | 444,662 | +0.54(+0.41%) |
Jan 14, 2014 | 130.69 | 133.02 | 130.06 | 132.60 | 684,994 | +2.38(+1.83%) |
Jan 13, 2014 | 132.92 | 133.97 | 130.00 | 130.22 | 685,420 | -2.77(-2.08%) |
Jan 10, 2014 | 132.82 | 133.24 | 132.31 | 132.99 | 430,654 | +0.50(+0.38%) |
Jan 09, 2014 | 133.22 | 133.82 | 132.32 | 132.49 | 606,208 | -0.09(-0.07%) |
Jan 08, 2014 | 132.76 | 133.33 | 131.53 | 132.58 | 1,059,163 | -0.43(-0.32%) |
Jan 07, 2014 | 129.89 | 133.12 | 129.75 | 133.01 | 1,005,286 | +3.49(+2.69%) |
Jan 06, 2014 | 129.50 | 130.69 | 129.03 | 129.52 | 773,320 | +0.48(+0.37%) |
Jan 03, 2014 | 128.66 | 129.97 | 128.48 | 129.04 | 472,932 | +0.28(+0.22%) |
Jan 02, 2014 | 128.42 | 129.64 | 128.20 | 128.76 | 537,309 | +0.05(+0.04%) |
Dec 31, 2013 | 128.63 | 128.71 | 128.71 | 128.71 | 330,400 | +0.25(+0.19%) |
Dec 30, 2013 | 129.11 | 129.11 | 127.61 | 128.46 | 337,332 | -0.41(-0.32%) |
Dec 27, 2013 | 129.94 | 129.99 | 128.43 | 128.87 | 232,448 | -0.77(-0.59%) |
Dec 26, 2013 | 129.35 | 129.81 | 128.15 | 129.64 | 288,510 | +0.43(+0.33%) |
Dec 24, 2013 | 128.61 | 129.59 | 128.25 | 129.21 | 155,780 | +0.96(+0.75%) |
Dec 23, 2013 | 128.97 | 129.46 | 127.34 | 128.25 | 650,380 | -0.51(-0.40%) |
Dec 20, 2013 | 129.65 | 129.82 | 128.57 | 128.76 | 1,049,562 | -0.38(-0.29%) |
Dec 19, 2013 | 129.53 | 129.82 | 128.19 | 129.14 | 457,609 | -0.39(-0.30%) |
Dec 18, 2013 | 127.50 | 129.63 | 126.68 | 129.53 | 628,426 | +2.19(+1.72%) |
Dec 17, 2013 | 127.91 | 128.26 | 127.29 | 127.34 | 632,882 | -0.60(-0.47%) |
Dec 16, 2013 | 127.19 | 128.10 | 126.71 | 127.94 | 708,927 | +1.47(+1.16%) |
Dec 13, 2013 | 125.52 | 126.66 | 124.99 | 126.47 | 732,040 | +1.55(+1.24%) |
Dec 12, 2013 | 127.97 | 127.97 | 124.42 | 124.92 | 791,919 | +0.06(+0.05%) |
Dec 11, 2013 | 125.49 | 126.11 | 124.69 | 124.86 | 899,409 | -0.16(-0.13%) |
Dec 10, 2013 | 123.33 | 125.82 | 123.33 | 125.02 | 877,376 | +1.16(+0.94%) |
Dec 09, 2013 | 125.00 | 125.22 | 123.23 | 123.86 | 1,044,855 | -1.14(-0.91%) |
Dec 06, 2013 | 122.28 | 125.08 | 121.70 | 125.00 | 0 | +4.04(+3.34%) |
Dec 05, 2013 | 121.06 | 122.19 | 120.92 | 120.96 | 0 | -0.12(-0.10%) |
Dec 04, 2013 | 123.61 | 124.50 | 120.34 | 121.08 | 0 | -3.28(-2.64%) |
Dec 03, 2013 | 123.78 | 124.57 | 123.78 | 124.36 | 538,680 | -0.21(-0.17%) |
Dec 02, 2013 | 124.30 | 125.30 | 124.17 | 124.57 | 0 | -0.39(-0.31%) |
Nov 29, 2013 | 124.87 | 125.58 | 124.73 | 124.96 | 0 | +0.16(+0.13%) |
Nov 27, 2013 | 124.51 | 124.90 | 123.93 | 124.80 | 0 | +0.29(+0.23%) |
Nov 26, 2013 | 125.13 | 125.28 | 124.25 | 124.51 | 0 | -0.77(-0.61%) |
Nov 25, 2013 | 125.88 | 126.40 | 124.93 | 125.28 | 443,320 | -0.46(-0.37%) |
Nov 22, 2013 | 124.71 | 125.91 | 124.28 | 125.74 | 0 | +0.65(+0.52%) |
Nov 21, 2013 | 125.04 | 126.03 | 124.51 | 125.09 | 512,828 | +0.81(+0.65%) |
Nov 20, 2013 | 123.77 | 124.59 | 123.03 | 124.28 | 0 | +0.38(+0.31%) |
Nov 19, 2013 | 124.46 | 125.32 | 123.82 | 123.90 | 0 | -0.58(-0.47%) |
Nov 18, 2013 | 125.96 | 126.16 | 123.90 | 124.48 | 610,378 | -1.74(-1.38%) |
Nov 15, 2013 | 125.55 | 126.22 | 125.08 | 126.22 | 0 | +0.60(+0.48%) |
Nov 14, 2013 | 125.50 | 125.89 | 124.27 | 125.62 | 453,976 | +1.58(+1.27%) |
Nov 12, 2013 | 123.75 | 125.10 | 123.54 | 124.04 | 0 | -0.16(-0.13%) |
Nov 11, 2013 | 123.74 | 124.74 | 123.27 | 124.20 | 0 | +0.68(+0.55%) |
Nov 08, 2013 | 123.31 | 123.92 | 122.42 | 123.52 | 0 | +0.42(+0.34%) |
Nov 07, 2013 | 124.93 | 124.93 | 123.00 | 123.10 | 672,552 | -1.15(-0.93%) |
Nov 06, 2013 | 124.37 | 124.89 | 123.59 | 124.25 | 419,031 | -0.01(-0.01%) |
Nov 05, 2013 | 123.98 | 125.31 | 123.53 | 124.26 | 0 | +0.02(+0.02%) |
Nov 04, 2013 | 124.28 | 125.67 | 123.89 | 124.24 | 534,090 | +0.03(+0.02%) |