Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 154.97 | 155.99 | 151.40 | 151.66 | 1,210,882 | -4.91(-3.13%) |
Jan 30, 2014 | 155.00 | 158.38 | 153.81 | 156.57 | 951,333 | +4.95(+3.26%) |
Jan 29, 2014 | 151.26 | 154.22 | 147.71 | 151.62 | 1,047,690 | +0.18(+0.12%) |
Jan 28, 2014 | 145.45 | 154.42 | 145.01 | 151.44 | 1,478,662 | +8.73(+6.12%) |
Jan 27, 2014 | 149.66 | 149.98 | 135.27 | 142.71 | 2,411,789 | -6.48(-4.34%) |
Jan 24, 2014 | 157.83 | 157.85 | 148.17 | 149.19 | 1,719,849 | -9.88(-6.21%) |
Jan 23, 2014 | 157.00 | 159.14 | 153.56 | 159.07 | 896,656 | +2.35(+1.50%) |
Jan 22, 2014 | 154.21 | 157.65 | 151.00 | 156.72 | 1,062,256 | +3.55(+2.32%) |
Jan 21, 2014 | 150.95 | 154.88 | 150.06 | 153.17 | 867,721 | +3.15(+2.10%) |
Jan 17, 2014 | 149.20 | 150.02 | 150.02 | 150.02 | 1,071,500 | +1.12(+0.75%) |
Jan 16, 2014 | 148.04 | 149.49 | 145.50 | 148.90 | 607,533 | +1.30(+0.88%) |
Jan 15, 2014 | 145.48 | 149.48 | 146.00 | 147.60 | 913,639 | +2.12(+1.46%) |
Jan 14, 2014 | 147.00 | 148.01 | 141.50 | 145.48 | 1,005,487 | -1.36(-0.93%) |
Jan 13, 2014 | 139.34 | 148.14 | 138.10 | 146.84 | 1,626,598 | +8.28(+5.98%) |
Jan 10, 2014 | 136.20 | 139.22 | 135.82 | 138.56 | 521,453 | +2.49(+1.83%) |
Jan 09, 2014 | 139.24 | 140.44 | 135.10 | 136.07 | 681,594 | -1.75(-1.27%) |
Jan 08, 2014 | 131.82 | 139.26 | 131.75 | 137.82 | 1,097,517 | +7.40(+5.67%) |
Jan 07, 2014 | 126.20 | 131.15 | 125.60 | 130.42 | 882,542 | +4.91(+3.91%) |
Jan 06, 2014 | 127.00 | 127.62 | 123.55 | 125.51 | 786,949 | -0.84(-0.66%) |
Jan 03, 2014 | 127.24 | 128.44 | 125.34 | 126.35 | 423,307 | -0.43(-0.34%) |
Jan 02, 2014 | 126.75 | 127.37 | 124.56 | 126.78 | 498,402 | +0.22(+0.17%) |
Dec 31, 2013 | 127.46 | 126.56 | 126.56 | 126.56 | 561,600 | -0.23(-0.18%) |
Dec 30, 2013 | 123.69 | 128.49 | 123.52 | 126.79 | 566,325 | +3.50(+2.84%) |
Dec 27, 2013 | 125.62 | 125.62 | 122.02 | 123.29 | 362,499 | -2.32(-1.85%) |
Dec 26, 2013 | 125.25 | 126.50 | 124.50 | 125.61 | 327,367 | +0.61(+0.49%) |
Dec 24, 2013 | 125.50 | 125.94 | 123.80 | 125.00 | 287,670 | -0.41(-0.33%) |
Dec 23, 2013 | 125.25 | 125.70 | 123.62 | 125.41 | 699,542 | +1.50(+1.21%) |
Dec 20, 2013 | 125.70 | 126.84 | 118.16 | 123.91 | 2,234,151 | +9.19(+8.01%) |
Dec 19, 2013 | 113.76 | 115.85 | 113.76 | 114.72 | 365,491 | +0.98(+0.86%) |
Dec 18, 2013 | 111.48 | 114.28 | 110.67 | 113.74 | 518,533 | +1.64(+1.46%) |
Dec 17, 2013 | 111.48 | 112.90 | 110.22 | 112.10 | 417,179 | -0.09(-0.08%) |
Dec 16, 2013 | 112.82 | 113.92 | 108.58 | 112.19 | 1,295,328 | -2.34(-2.04%) |
Dec 13, 2013 | 115.91 | 115.98 | 113.85 | 114.53 | 568,732 | -0.86(-0.75%) |
Dec 12, 2013 | 115.06 | 117.33 | 114.85 | 115.39 | 467,478 | +0.17(+0.15%) |
Dec 11, 2013 | 120.50 | 120.67 | 114.89 | 115.22 | 926,521 | -4.41(-3.69%) |
Dec 10, 2013 | 117.02 | 121.15 | 116.86 | 119.63 | 989,227 | +2.50(+2.13%) |
Dec 09, 2013 | 117.80 | 117.81 | 115.80 | 117.13 | 1,154,516 | +0.09(+0.08%) |
Dec 06, 2013 | 116.79 | 117.73 | 114.54 | 117.04 | 0 | +2.70(+2.36%) |
Dec 05, 2013 | 114.14 | 115.18 | 113.23 | 114.34 | 0 | -0.04(-0.03%) |
Dec 04, 2013 | 114.11 | 116.82 | 112.80 | 114.38 | 0 | +0.57(+0.50%) |
Dec 03, 2013 | 116.77 | 117.75 | 113.59 | 113.81 | 0 | -3.94(-3.35%) |
Dec 02, 2013 | 116.85 | 117.80 | 115.50 | 117.75 | 0 | +0.83(+0.71%) |
Nov 29, 2013 | 116.36 | 117.38 | 115.84 | 116.92 | 0 | +1.27(+1.10%) |
Nov 27, 2013 | 114.95 | 115.74 | 114.00 | 115.65 | 0 | +2.00(+1.76%) |
Nov 26, 2013 | 116.94 | 116.99 | 112.85 | 113.65 | 606,334 | -1.36(-1.18%) |
Nov 25, 2013 | 118.61 | 118.80 | 114.13 | 115.01 | 966,791 | +1.67(+1.47%) |
Nov 22, 2013 | 115.09 | 116.40 | 111.14 | 113.34 | 0 | -1.16(-1.01%) |
Nov 21, 2013 | 113.00 | 114.99 | 112.79 | 114.50 | 0 | +2.54(+2.27%) |
Nov 20, 2013 | 110.00 | 114.64 | 109.43 | 111.96 | 0 | +1.96(+1.78%) |
Nov 19, 2013 | 108.81 | 111.32 | 107.74 | 110.00 | 622,752 | +0.91(+0.83%) |
Nov 18, 2013 | 108.79 | 110.57 | 108.13 | 109.09 | 0 | +0.70(+0.65%) |
Nov 15, 2013 | 108.65 | 108.99 | 107.36 | 108.39 | 0 | -0.30(-0.28%) |
Nov 14, 2013 | 109.86 | 110.63 | 106.90 | 108.69 | 0 | +7.50(+7.41%) |
Nov 12, 2013 | 99.75 | 102.17 | 98.84 | 101.19 | 0 | +1.39(+1.39%) |
Nov 11, 2013 | 98.50 | 100.36 | 97.70 | 99.80 | 688,634 | +1.56(+1.59%) |
Nov 08, 2013 | 94.00 | 98.30 | 94.00 | 98.24 | 0 | +4.50(+4.80%) |
Nov 07, 2013 | 93.90 | 94.97 | 92.08 | 93.74 | 898,244 | -0.04(-0.04%) |
Nov 06, 2013 | 94.89 | 97.44 | 90.47 | 93.78 | 1,149,856 | +1.16(+1.25%) |
Nov 05, 2013 | 90.80 | 93.42 | 89.76 | 92.62 | 0 | +2.02(+2.23%) |
Nov 04, 2013 | 90.55 | 91.23 | 89.67 | 90.60 | 372,910 | +0.52(+0.58%) |