Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 227.88 | 230.28 | 222.46 | 223.08 | 1,291,511 | -8.65(-3.73%) |
Jan 30, 2014 | 231.12 | 232.62 | 229.01 | 231.72 | 707,996 | +3.72(+1.63%) |
Jan 29, 2014 | 224.89 | 231.36 | 224.66 | 228.00 | 788,963 | -0.88(-0.38%) |
Jan 28, 2014 | 225.54 | 229.32 | 225.54 | 228.88 | 726,599 | +3.66(+1.62%) |
Jan 27, 2014 | 233.95 | 233.95 | 223.84 | 225.22 | 1,334,898 | -7.22(-3.11%) |
Jan 24, 2014 | 235.90 | 237.25 | 231.87 | 232.44 | 756,183 | -5.79(-2.43%) |
Jan 23, 2014 | 241.51 | 245.14 | 237.23 | 238.23 | 823,376 | -5.59(-2.29%) |
Jan 22, 2014 | 236.98 | 244.48 | 236.63 | 243.81 | 737,776 | +6.71(+2.83%) |
Jan 21, 2014 | 240.31 | 241.09 | 236.43 | 237.10 | 642,861 | -2.01(-0.84%) |
Jan 17, 2014 | 237.66 | 239.12 | 239.12 | 239.12 | 569,828 | +1.80(+0.76%) |
Jan 16, 2014 | 235.40 | 238.68 | 235.07 | 237.32 | 562,874 | +1.36(+0.58%) |
Jan 15, 2014 | 238.61 | 240.68 | 235.77 | 235.96 | 681,122 | -2.16(-0.91%) |
Jan 14, 2014 | 234.90 | 238.13 | 232.86 | 238.12 | 504,531 | +4.48(+1.92%) |
Jan 13, 2014 | 239.17 | 240.49 | 232.34 | 233.64 | 706,459 | -6.75(-2.81%) |
Jan 10, 2014 | 241.02 | 242.52 | 239.35 | 240.39 | 1,096,248 | -0.66(-0.27%) |
Jan 09, 2014 | 241.22 | 245.09 | 240.93 | 241.05 | 657,089 | +0.91(+0.38%) |
Jan 08, 2014 | 238.31 | 240.38 | 237.35 | 240.14 | 898,111 | +2.61(+1.10%) |
Jan 07, 2014 | 237.35 | 237.61 | 234.25 | 237.53 | 1,386,195 | -2.89(-1.20%) |
Jan 06, 2014 | 245.78 | 245.81 | 240.22 | 240.42 | 691,480 | -5.04(-2.05%) |
Jan 03, 2014 | 244.90 | 246.99 | 244.21 | 245.45 | 534,969 | +1.27(+0.52%) |
Jan 02, 2014 | 244.28 | 244.50 | 240.87 | 244.19 | 588,370 | -0.55(-0.22%) |
Dec 31, 2013 | 242.93 | 244.74 | 244.74 | 244.74 | 623,975 | +2.68(+1.11%) |
Dec 30, 2013 | 239.66 | 242.57 | 238.97 | 242.06 | 503,643 | +1.77(+0.74%) |
Dec 27, 2013 | 238.44 | 241.41 | 238.29 | 240.29 | 491,132 | +2.65(+1.12%) |
Dec 26, 2013 | 238.03 | 240.39 | 235.66 | 237.63 | 467,303 | +1.01(+0.43%) |
Dec 24, 2013 | 237.78 | 238.35 | 234.81 | 236.63 | 359,866 | -1.54(-0.64%) |
Dec 23, 2013 | 234.56 | 241.47 | 234.44 | 238.16 | 933,628 | +5.00(+2.14%) |
Dec 20, 2013 | 233.42 | 239.00 | 233.17 | 233.17 | 6,232,957 | -0.47(-0.20%) |
Dec 19, 2013 | 234.87 | 237.71 | 232.78 | 233.63 | 737,184 | -2.95(-1.25%) |
Dec 18, 2013 | 231.74 | 236.80 | 229.53 | 236.58 | 660,455 | +5.63(+2.44%) |
Dec 17, 2013 | 236.80 | 236.80 | 226.21 | 230.95 | 826,100 | -0.48(-0.21%) |
Dec 16, 2013 | 235.07 | 237.86 | 230.99 | 231.44 | 838,699 | -2.07(-0.89%) |
Dec 13, 2013 | 228.94 | 233.59 | 227.82 | 233.51 | 866,727 | +4.56(+1.99%) |
Dec 12, 2013 | 230.84 | 231.09 | 223.77 | 228.95 | 1,218,590 | +2.11(+0.93%) |
Dec 11, 2013 | 231.18 | 232.25 | 226.48 | 226.84 | 551,929 | -3.33(-1.45%) |
Dec 10, 2013 | 228.88 | 233.55 | 228.84 | 230.17 | 529,836 | +1.34(+0.59%) |
Dec 09, 2013 | 231.50 | 233.45 | 228.61 | 228.83 | 527,251 | -2.66(-1.15%) |
Dec 06, 2013 | 226.09 | 232.31 | 225.32 | 231.49 | 660,685 | +6.78(+3.02%) |
Dec 05, 2013 | 223.39 | 225.42 | 222.88 | 224.72 | 321,993 | +0.31(+0.14%) |
Dec 04, 2013 | 222.38 | 224.96 | 221.99 | 224.41 | 368,274 | +0.09(+0.04%) |
Dec 03, 2013 | 223.71 | 226.51 | 222.45 | 224.31 | 580,147 | +0.98(+0.44%) |
Dec 02, 2013 | 224.11 | 226.02 | 221.58 | 223.34 | 745,682 | -2.16(-0.96%) |
Nov 29, 2013 | 225.42 | 227.79 | 225.22 | 225.50 | 240,638 | +0.59(+0.26%) |
Nov 27, 2013 | 225.13 | 227.11 | 224.16 | 224.91 | 417,564 | +0.85(+0.38%) |
Nov 26, 2013 | 227.48 | 227.48 | 222.67 | 224.06 | 604,134 | -1.95(-0.86%) |
Nov 25, 2013 | 226.45 | 227.35 | 224.15 | 226.02 | 408,707 | -0.42(-0.19%) |
Nov 22, 2013 | 226.65 | 227.81 | 225.23 | 226.44 | 567,996 | +0.12(+0.05%) |
Nov 21, 2013 | 228.66 | 228.96 | 225.58 | 226.32 | 769,589 | -1.34(-0.59%) |
Nov 20, 2013 | 230.59 | 232.72 | 227.04 | 227.66 | 745,818 | -2.91(-1.26%) |
Nov 19, 2013 | 231.27 | 233.38 | 229.51 | 230.56 | 519,955 | -0.65(-0.28%) |
Nov 18, 2013 | 231.77 | 234.23 | 230.15 | 231.21 | 454,621 | -0.66(-0.29%) |
Nov 15, 2013 | 233.64 | 236.21 | 230.14 | 231.87 | 623,813 | -2.01(-0.86%) |
Nov 14, 2013 | 231.74 | 234.26 | 231.64 | 233.88 | 437,257 | +2.60(+1.12%) |
Nov 13, 2013 | 225.69 | 231.47 | 223.45 | 231.29 | 512,129 | +4.03(+1.77%) |
Nov 12, 2013 | 227.94 | 229.43 | 226.56 | 227.26 | 528,782 | -0.45(-0.20%) |
Nov 11, 2013 | 226.14 | 229.30 | 226.14 | 227.70 | 355,187 | +1.65(+0.73%) |
Nov 08, 2013 | 221.22 | 226.22 | 221.17 | 226.06 | 673,774 | +5.03(+2.28%) |
Nov 07, 2013 | 226.48 | 228.63 | 220.82 | 221.02 | 597,596 | -5.36(-2.37%) |
Nov 06, 2013 | 224.86 | 226.98 | 223.83 | 226.38 | 780,941 | +2.96(+1.32%) |
Nov 05, 2013 | 222.56 | 224.84 | 221.03 | 223.42 | 611,765 | +0.44(+0.20%) |
Nov 04, 2013 | 221.80 | 223.83 | 220.63 | 222.98 | 484,612 | +2.59(+1.17%) |