Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 130.99 | 133.34 | 130.63 | 131.07 | 1,329,707 | -2.38(-1.78%) |
Jan 30, 2014 | 131.00 | 135.09 | 131.00 | 133.45 | 2,326,189 | +3.64(+2.80%) |
Jan 29, 2014 | 132.64 | 132.75 | 128.43 | 129.81 | 3,769,158 | -5.26(-3.90%) |
Jan 28, 2014 | 132.98 | 135.49 | 132.42 | 135.07 | 2,152,155 | +2.49(+1.88%) |
Jan 27, 2014 | 133.53 | 135.14 | 130.14 | 132.58 | 2,246,676 | -1.13(-0.85%) |
Jan 24, 2014 | 137.65 | 138.07 | 133.71 | 133.71 | 2,051,644 | -5.43(-3.90%) |
Jan 23, 2014 | 141.34 | 142.62 | 138.57 | 139.14 | 1,876,356 | -3.29(-2.31%) |
Jan 22, 2014 | 139.37 | 142.57 | 137.66 | 142.43 | 2,375,673 | +3.30(+2.37%) |
Jan 21, 2014 | 134.21 | 139.28 | 134.21 | 139.13 | 2,984,264 | +3.89(+2.88%) |
Jan 17, 2014 | 138.15 | 135.24 | 135.24 | 135.24 | 2,991,681 | -0.63(-0.47%) |
Jan 16, 2014 | 132.64 | 135.98 | 132.51 | 135.87 | 1,771,531 | +1.98(+1.48%) |
Jan 15, 2014 | 133.28 | 135.65 | 132.58 | 133.89 | 1,749,351 | +0.61(+0.46%) |
Jan 14, 2014 | 126.88 | 133.45 | 126.88 | 133.28 | 2,585,093 | +5.72(+4.49%) |
Jan 13, 2014 | 131.06 | 131.99 | 127.31 | 127.56 | 2,255,011 | -3.85(-2.93%) |
Jan 10, 2014 | 132.95 | 133.69 | 130.86 | 131.41 | 1,847,521 | -1.37(-1.03%) |
Jan 09, 2014 | 135.79 | 136.81 | 129.93 | 132.78 | 3,103,618 | -2.98(-2.20%) |
Jan 08, 2014 | 135.47 | 137.32 | 134.70 | 135.76 | 1,635,905 | +0.16(+0.11%) |
Jan 07, 2014 | 135.40 | 137.24 | 134.95 | 135.60 | 1,564,485 | +0.86(+0.64%) |
Jan 06, 2014 | 136.20 | 136.24 | 133.69 | 134.74 | 1,751,979 | -1.54(-1.13%) |
Jan 03, 2014 | 136.49 | 138.05 | 134.62 | 136.28 | 1,564,385 | -0.37(-0.27%) |
Jan 02, 2014 | 141.62 | 141.62 | 135.47 | 136.65 | 2,690,713 | -5.84(-4.10%) |
Dec 31, 2013 | 140.54 | 142.49 | 142.49 | 142.49 | 1,408,450 | +1.84(+1.30%) |
Dec 30, 2013 | 144.94 | 145.12 | 140.63 | 140.66 | 1,746,676 | -4.55(-3.13%) |
Dec 27, 2013 | 144.26 | 145.52 | 142.05 | 145.21 | 1,665,230 | +0.97(+0.68%) |
Dec 26, 2013 | 142.74 | 144.68 | 141.99 | 144.23 | 1,102,468 | +1.92(+1.35%) |
Dec 24, 2013 | 143.05 | 143.99 | 141.61 | 142.31 | 820,874 | -1.05(-0.73%) |
Dec 23, 2013 | 145.25 | 147.18 | 142.66 | 143.36 | 2,844,847 | -1.63(-1.12%) |
Dec 20, 2013 | 146.05 | 147.70 | 144.77 | 144.98 | 2,923,801 | -0.20(-0.14%) |
Dec 19, 2013 | 141.98 | 146.19 | 141.98 | 145.19 | 2,425,104 | +2.79(+1.96%) |
Dec 18, 2013 | 141.67 | 142.57 | 139.61 | 142.40 | 2,030,584 | +1.18(+0.83%) |
Dec 17, 2013 | 138.97 | 142.00 | 137.29 | 141.22 | 2,080,831 | +2.25(+1.62%) |
Dec 16, 2013 | 139.12 | 140.58 | 137.54 | 138.97 | 1,565,316 | -0.18(-0.13%) |
Dec 13, 2013 | 138.68 | 139.54 | 135.88 | 139.15 | 1,499,402 | +0.52(+0.37%) |
Dec 12, 2013 | 137.23 | 139.44 | 136.82 | 138.63 | 1,338,932 | +2.05(+1.50%) |
Dec 11, 2013 | 137.69 | 139.04 | 135.82 | 136.58 | 2,016,389 | -1.73(-1.25%) |
Dec 10, 2013 | 137.54 | 142.24 | 136.94 | 138.30 | 1,920,486 | +0.94(+0.69%) |
Dec 09, 2013 | 137.50 | 139.83 | 134.97 | 137.36 | 2,496,924 | +0.18(+0.13%) |
Dec 06, 2013 | 143.64 | 144.00 | 136.48 | 137.18 | 2,859,516 | -5.60(-3.92%) |
Dec 05, 2013 | 142.46 | 144.53 | 141.57 | 142.78 | 1,567,017 | -0.64(-0.45%) |
Dec 04, 2013 | 139.74 | 143.98 | 139.73 | 143.42 | 1,920,538 | +3.00(+2.13%) |
Dec 03, 2013 | 139.66 | 142.17 | 137.88 | 140.42 | 3,209,716 | +2.55(+1.85%) |
Dec 02, 2013 | 137.79 | 138.44 | 135.41 | 137.88 | 1,952,514 | +0.28(+0.20%) |
Nov 29, 2013 | 136.44 | 139.34 | 133.61 | 137.60 | 1,832,916 | -0.90(-0.65%) |
Nov 27, 2013 | 140.43 | 142.63 | 137.45 | 138.50 | 1,844,996 | -3.58(-2.52%) |
Nov 26, 2013 | 140.76 | 145.68 | 138.95 | 142.08 | 3,078,055 | +1.94(+1.38%) |
Nov 25, 2013 | 141.17 | 142.02 | 135.69 | 140.15 | 4,049,742 | -4.37(-3.02%) |
Nov 22, 2013 | 144.55 | 145.10 | 141.25 | 144.51 | 1,437,556 | -0.03(-0.02%) |
Nov 21, 2013 | 141.54 | 146.40 | 140.20 | 144.54 | 2,299,240 | +2.78(+1.96%) |
Nov 20, 2013 | 143.19 | 145.17 | 140.69 | 141.76 | 1,930,328 | -0.21(-0.15%) |
Nov 19, 2013 | 144.61 | 144.64 | 140.62 | 141.97 | 3,452,103 | -2.04(-1.42%) |
Nov 18, 2013 | 150.97 | 151.34 | 143.12 | 144.02 | 2,692,548 | -6.59(-4.37%) |
Nov 15, 2013 | 151.93 | 152.10 | 149.11 | 150.60 | 1,346,848 | -0.63(-0.41%) |
Nov 14, 2013 | 150.95 | 152.34 | 148.05 | 151.23 | 2,241,525 | -0.06(-0.04%) |
Nov 13, 2013 | 144.10 | 151.71 | 143.48 | 151.29 | 3,977,458 | +9.82(+6.94%) |
Nov 12, 2013 | 145.84 | 147.43 | 140.72 | 141.47 | 3,105,777 | -4.36(-2.99%) |
Nov 11, 2013 | 146.64 | 148.16 | 145.15 | 145.83 | 2,037,425 | -1.12(-0.76%) |
Nov 08, 2013 | 143.91 | 149.75 | 143.89 | 146.95 | 3,516,324 | +2.84(+1.97%) |
Nov 07, 2013 | 154.15 | 155.06 | 142.48 | 144.11 | 7,918,370 | -9.59(-6.24%) |
Nov 06, 2013 | 163.11 | 163.91 | 152.58 | 153.70 | 4,730,555 | -9.14(-5.61%) |
Nov 05, 2013 | 170.17 | 171.23 | 161.11 | 162.84 | 4,629,018 | -2.36(-1.43%) |
Nov 04, 2013 | 160.41 | 165.86 | 159.88 | 165.20 | 2,957,802 | +6.28(+3.95%) |