Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 180.62 | 185.20 | 180.00 | 184.04 | 71,150 | +0.34(+0.19%) |
Jan 30, 2014 | 184.54 | 185.10 | 182.52 | 183.70 | 49,808 | +10.52(+6.07%) |
Jan 29, 2014 | 170.96 | 177.60 | 170.54 | 173.18 | 74,673 | -3.38(-1.91%) |
Jan 28, 2014 | 174.40 | 178.34 | 173.94 | 176.56 | 49,170 | +0.96(+0.55%) |
Jan 27, 2014 | 171.82 | 176.66 | 171.26 | 175.60 | 94,017 | +4.66(+2.73%) |
Jan 24, 2014 | 166.84 | 173.96 | 166.08 | 170.94 | 85,804 | +1.60(+0.94%) |
Jan 23, 2014 | 166.84 | 169.58 | 164.40 | 169.34 | 92,672 | -4.32(-2.49%) |
Jan 22, 2014 | 171.96 | 173.66 | 171.18 | 173.66 | 29,943 | +2.36(+1.38%) |
Jan 21, 2014 | 173.66 | 173.80 | 170.71 | 171.30 | 74,164 | +6.38(+3.87%) |
Jan 17, 2014 | 165.40 | 164.92 | 164.92 | 164.92 | 184,100 | -3.40(-2.02%) |
Jan 16, 2014 | 167.00 | 168.96 | 166.88 | 168.32 | 67,852 | +1.20(+0.72%) |
Jan 15, 2014 | 166.73 | 168.32 | 166.24 | 167.12 | 68,240 | +0.39(+0.23%) |
Jan 14, 2014 | 164.22 | 167.32 | 159.90 | 166.73 | 182,121 | +4.39(+2.71%) |
Jan 13, 2014 | 169.10 | 169.10 | 162.00 | 162.34 | 113,949 | -5.16(-3.08%) |
Jan 10, 2014 | 168.86 | 169.90 | 165.56 | 167.50 | 162,265 | -10.12(-5.70%) |
Jan 09, 2014 | 179.06 | 180.42 | 174.70 | 177.62 | 44,096 | -0.34(-0.19%) |
Jan 08, 2014 | 179.90 | 182.00 | 177.04 | 177.96 | 67,606 | +5.38(+3.12%) |
Jan 07, 2014 | 175.06 | 176.42 | 172.10 | 172.58 | 100,334 | +5.38(+3.22%) |
Jan 06, 2014 | 166.90 | 169.90 | 164.30 | 167.20 | 162,035 | +0.16(+0.10%) |
Jan 03, 2014 | 168.52 | 168.88 | 166.42 | 167.04 | 93,969 | -3.80(-2.22%) |
Jan 02, 2014 | 168.66 | 170.98 | 166.20 | 170.84 | 134,209 | -9.54(-5.29%) |
Dec 31, 2013 | 189.02 | 180.38 | 180.38 | 180.38 | 340,500 | +2.82(+1.59%) |
Dec 30, 2013 | 176.28 | 179.90 | 174.84 | 177.56 | 52,328 | +7.18(+4.21%) |
Dec 27, 2013 | 170.00 | 170.82 | 169.40 | 170.38 | 77,771 | -4.74(-2.71%) |
Dec 26, 2013 | 171.50 | 175.22 | 170.48 | 175.12 | 88,496 | -5.06(-2.81%) |
Dec 24, 2013 | 181.30 | 181.41 | 178.60 | 180.18 | 17,350 | -0.54(-0.30%) |
Dec 23, 2013 | 181.32 | 182.24 | 179.70 | 180.72 | 48,934 | -2.42(-1.32%) |
Dec 20, 2013 | 184.72 | 185.70 | 179.56 | 183.14 | 63,012 | -2.72(-1.46%) |
Dec 19, 2013 | 184.72 | 187.00 | 183.96 | 185.86 | 134,322 | +11.30(+6.47%) |
Dec 18, 2013 | 171.44 | 177.30 | 167.16 | 174.56 | 127,348 | +0.86(+0.50%) |
Dec 17, 2013 | 175.22 | 175.22 | 169.48 | 173.70 | 68,614 | +1.14(+0.66%) |
Dec 16, 2013 | 179.92 | 179.92 | 166.14 | 172.56 | 255,141 | -4.98(-2.81%) |
Dec 13, 2013 | 178.74 | 179.60 | 176.20 | 177.54 | 53,051 | -2.90(-1.61%) |
Dec 12, 2013 | 179.76 | 182.04 | 179.35 | 180.44 | 96,953 | +12.98(+7.75%) |
Dec 11, 2013 | 164.94 | 168.12 | 164.92 | 167.46 | 62,290 | +1.76(+1.06%) |
Dec 10, 2013 | 165.30 | 168.10 | 165.12 | 165.70 | 75,989 | -10.36(-5.88%) |
Dec 09, 2013 | 178.36 | 178.74 | 172.82 | 176.06 | 69,987 | -6.12(-3.36%) |
Dec 06, 2013 | 181.32 | 183.70 | 178.90 | 182.18 | 51,974 | -1.18(-0.64%) |
Dec 05, 2013 | 185.16 | 186.40 | 177.72 | 183.36 | 88,757 | +6.32(+3.57%) |
Dec 04, 2013 | 186.30 | 186.64 | 174.36 | 177.04 | 163,306 | -12.96(-6.82%) |
Dec 03, 2013 | 191.46 | 192.48 | 188.16 | 190.00 | 80,359 | +0.54(+0.29%) |
Dec 02, 2013 | 180.42 | 189.46 | 179.86 | 189.46 | 99,012 | +15.40(+8.85%) |
Nov 29, 2013 | 174.08 | 174.54 | 172.28 | 174.06 | 30,394 | -5.36(-2.99%) |
Nov 27, 2013 | 176.16 | 180.17 | 174.72 | 179.42 | 69,945 | +3.14(+1.78%) |
Nov 26, 2013 | 174.00 | 177.08 | 173.80 | 176.28 | 45,061 | +2.88(+1.66%) |
Nov 25, 2013 | 177.30 | 177.48 | 171.88 | 173.40 | 77,977 | -3.24(-1.83%) |
Nov 22, 2013 | 174.50 | 177.14 | 174.00 | 176.64 | 49,508 | +2.36(+1.35%) |
Nov 21, 2013 | 176.98 | 178.86 | 173.12 | 174.28 | 79,381 | -2.36(-1.34%) |
Nov 20, 2013 | 169.44 | 177.58 | 168.01 | 176.64 | 136,585 | +8.22(+4.88%) |
Nov 19, 2013 | 168.24 | 168.80 | 165.96 | 168.42 | 40,704 | +0.98(+0.59%) |
Nov 18, 2013 | 163.76 | 169.00 | 163.26 | 167.44 | 73,201 | +5.58(+3.45%) |
Nov 15, 2013 | 162.20 | 162.46 | 161.38 | 161.86 | 40,214 | +0.26(+0.16%) |
Nov 14, 2013 | 163.10 | 163.19 | 160.32 | 161.60 | 76,302 | -0.52(-0.32%) |
Nov 12, 2013 | 156.18 | 164.60 | 155.54 | 162.12 | 90,992 | +9.24(+6.04%) |
Nov 11, 2013 | 152.74 | 154.00 | 152.50 | 152.88 | 32,914 | +1.72(+1.14%) |
Nov 08, 2013 | 151.90 | 154.38 | 151.16 | 151.16 | 66,663 | +1.62(+1.08%) |
Nov 07, 2013 | 149.92 | 150.43 | 148.12 | 149.54 | 33,656 | +2.28(+1.55%) |
Nov 06, 2013 | 146.12 | 147.88 | 145.60 | 147.26 | 28,528 | -1.42(-0.96%) |
Nov 05, 2013 | 148.86 | 150.00 | 148.34 | 148.68 | 31,467 | -0.72(-0.48%) |
Nov 04, 2013 | 147.14 | 149.82 | 146.64 | 149.40 | 30,776 | +3.00(+2.05%) |