Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 142.95 | 148.55 | 142.72 | 147.43 | 705,378 | +2.14(+1.47%) |
Jan 30, 2014 | 141.51 | 148.45 | 139.54 | 145.29 | 920,995 | +5.86(+4.20%) |
Jan 29, 2014 | 139.25 | 142.53 | 138.95 | 139.43 | 472,041 | -1.46(-1.04%) |
Jan 28, 2014 | 139.62 | 142.57 | 138.35 | 140.89 | 514,466 | +1.40(+1.00%) |
Jan 27, 2014 | 140.27 | 141.84 | 137.61 | 139.49 | 763,749 | -0.52(-0.37%) |
Jan 24, 2014 | 139.69 | 141.39 | 138.40 | 140.01 | 504,264 | -0.78(-0.55%) |
Jan 23, 2014 | 139.80 | 141.64 | 138.13 | 140.79 | 422,429 | +0.52(+0.37%) |
Jan 22, 2014 | 139.57 | 143.83 | 139.55 | 140.27 | 571,984 | +0.32(+0.23%) |
Jan 21, 2014 | 140.25 | 140.95 | 138.35 | 139.95 | 269,621 | +0.61(+0.44%) |
Jan 17, 2014 | 137.86 | 139.34 | 139.34 | 139.34 | 432,900 | +0.81(+0.58%) |
Jan 16, 2014 | 135.12 | 138.63 | 134.33 | 138.53 | 323,612 | +3.77(+2.80%) |
Jan 15, 2014 | 135.55 | 135.62 | 133.52 | 134.76 | 502,103 | -0.79(-0.58%) |
Jan 14, 2014 | 132.18 | 136.11 | 130.16 | 135.55 | 272,880 | +4.30(+3.28%) |
Jan 13, 2014 | 135.56 | 136.91 | 130.10 | 131.25 | 387,021 | -4.43(-3.27%) |
Jan 10, 2014 | 135.23 | 136.03 | 131.83 | 135.68 | 220,874 | +0.57(+0.42%) |
Jan 09, 2014 | 135.00 | 135.71 | 131.80 | 135.11 | 259,636 | +0.22(+0.16%) |
Jan 08, 2014 | 133.11 | 134.99 | 132.20 | 134.89 | 239,720 | +1.80(+1.35%) |
Jan 07, 2014 | 131.20 | 134.24 | 129.32 | 133.09 | 268,258 | +3.09(+2.38%) |
Jan 06, 2014 | 133.43 | 134.57 | 128.43 | 130.00 | 464,651 | -3.02(-2.27%) |
Jan 03, 2014 | 131.77 | 133.68 | 130.97 | 133.02 | 332,210 | +1.47(+1.12%) |
Jan 02, 2014 | 133.83 | 134.39 | 130.52 | 131.55 | 238,250 | -2.95(-2.19%) |
Dec 31, 2013 | 133.56 | 134.50 | 134.50 | 134.50 | 482,500 | +1.20(+0.90%) |
Dec 30, 2013 | 132.78 | 134.78 | 132.29 | 133.30 | 182,429 | +0.36(+0.27%) |
Dec 27, 2013 | 134.27 | 134.98 | 130.33 | 132.94 | 302,518 | -0.89(-0.67%) |
Dec 26, 2013 | 133.78 | 134.75 | 131.74 | 133.83 | 210,801 | +0.30(+0.22%) |
Dec 24, 2013 | 134.60 | 134.89 | 131.81 | 133.53 | 181,216 | -0.98(-0.73%) |
Dec 23, 2013 | 132.95 | 134.96 | 132.39 | 134.51 | 390,385 | +1.98(+1.49%) |
Dec 20, 2013 | 128.29 | 134.31 | 128.29 | 132.53 | 1,230,765 | +4.12(+3.21%) |
Dec 19, 2013 | 131.81 | 132.66 | 127.40 | 128.41 | 492,787 | -3.52(-2.67%) |
Dec 18, 2013 | 129.89 | 132.60 | 128.16 | 131.93 | 497,846 | +1.89(+1.45%) |
Dec 17, 2013 | 130.23 | 131.00 | 127.73 | 130.04 | 524,260 | -0.54(-0.41%) |
Dec 16, 2013 | 130.02 | 132.25 | 124.87 | 130.58 | 937,842 | -0.73(-0.56%) |
Dec 13, 2013 | 131.46 | 136.03 | 129.76 | 131.31 | 1,286,999 | +4.71(+3.72%) |
Dec 12, 2013 | 128.50 | 133.12 | 122.70 | 126.60 | 3,146,199 | -4.25(-3.25%) |
Dec 11, 2013 | 133.89 | 133.90 | 128.25 | 130.85 | 730,347 | -2.88(-2.15%) |
Dec 10, 2013 | 132.39 | 134.55 | 130.50 | 133.73 | 449,288 | +0.69(+0.52%) |
Dec 09, 2013 | 133.85 | 136.87 | 131.45 | 133.04 | 473,787 | +0.93(+0.70%) |
Dec 06, 2013 | 133.11 | 134.00 | 130.51 | 132.11 | 0 | +0.40(+0.30%) |
Dec 05, 2013 | 132.72 | 134.00 | 131.28 | 131.71 | 0 | -1.32(-0.99%) |
Dec 04, 2013 | 132.26 | 133.82 | 131.35 | 133.03 | 0 | -0.06(-0.05%) |
Dec 03, 2013 | 133.81 | 133.94 | 130.74 | 133.09 | 0 | -1.26(-0.94%) |
Dec 02, 2013 | 131.51 | 137.87 | 131.16 | 134.35 | 499,828 | +3.18(+2.42%) |
Nov 29, 2013 | 130.87 | 132.48 | 130.10 | 131.17 | 0 | +1.14(+0.88%) |
Nov 27, 2013 | 128.56 | 130.36 | 127.11 | 130.03 | 0 | +1.93(+1.51%) |
Nov 26, 2013 | 128.53 | 129.10 | 126.74 | 128.10 | 0 | -0.18(-0.14%) |
Nov 25, 2013 | 128.88 | 129.43 | 126.54 | 128.28 | 258,330 | -0.01(-0.01%) |
Nov 22, 2013 | 130.31 | 131.27 | 127.86 | 128.29 | 0 | -1.51(-1.16%) |
Nov 21, 2013 | 127.57 | 131.80 | 127.35 | 129.80 | 343,772 | +4.07(+3.24%) |
Nov 20, 2013 | 124.50 | 127.26 | 123.66 | 125.73 | 0 | +1.24(+1.00%) |
Nov 19, 2013 | 131.05 | 132.61 | 124.02 | 124.49 | 1,207,449 | -6.24(-4.77%) |
Nov 18, 2013 | 133.45 | 135.64 | 130.10 | 130.73 | 0 | -2.71(-2.03%) |
Nov 15, 2013 | 131.17 | 134.31 | 130.07 | 133.44 | 0 | +2.00(+1.52%) |
Nov 14, 2013 | 133.82 | 134.02 | 130.54 | 131.44 | 183,470 | -1.69(-1.27%) |
Nov 12, 2013 | 132.52 | 133.94 | 131.24 | 133.13 | 0 | +0.55(+0.41%) |
Nov 11, 2013 | 133.42 | 134.65 | 131.64 | 132.58 | 0 | -1.09(-0.82%) |
Nov 08, 2013 | 129.62 | 134.23 | 128.48 | 133.67 | 0 | +3.98(+3.07%) |
Nov 07, 2013 | 141.77 | 142.37 | 129.32 | 129.69 | 1,553,817 | -11.91(-8.41%) |
Nov 06, 2013 | 142.80 | 144.42 | 139.27 | 141.60 | 1,040,726 | -0.55(-0.39%) |
Nov 05, 2013 | 138.72 | 142.79 | 137.17 | 142.15 | 478,500 | +3.31(+2.38%) |
Nov 04, 2013 | 137.50 | 140.20 | 136.13 | 138.84 | 351,027 | +1.68(+1.22%) |