Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 562.10 | 575.08 | 548.82 | 567.53 | 19,122 | -2.42(-0.42%) |
Jan 30, 2014 | 551.23 | 571.16 | 546.40 | 569.95 | 12,715 | +26.57(+4.89%) |
Jan 29, 2014 | 521.65 | 553.04 | 517.42 | 543.38 | 24,304 | +15.09(+2.86%) |
Jan 28, 2014 | 524.06 | 530.10 | 521.65 | 528.29 | 11,270 | +5.43(+1.04%) |
Jan 27, 2014 | 536.74 | 536.74 | 522.86 | 522.86 | 11,507 | -15.09(-2.81%) |
Jan 24, 2014 | 538.55 | 539.16 | 531.01 | 537.95 | 22,043 | -1.81(-0.34%) |
Jan 23, 2014 | 535.53 | 539.76 | 531.31 | 539.76 | 21,438 | +4.23(+0.79%) |
Jan 22, 2014 | 525.88 | 536.14 | 524.06 | 535.53 | 6,654 | +11.47(+2.19%) |
Jan 21, 2014 | 525.27 | 528.89 | 522.25 | 524.06 | 5,708 | +1.81(+0.35%) |
Jan 17, 2014 | 514.40 | 522.25 | 522.25 | 522.25 | 7,241 | +5.43(+1.05%) |
Jan 16, 2014 | 515.01 | 518.63 | 512.59 | 516.82 | 7,131 | +2.41(+0.47%) |
Jan 15, 2014 | 510.78 | 518.03 | 510.78 | 514.40 | 6,842 | +3.62(+0.71%) |
Jan 14, 2014 | 503.54 | 510.78 | 498.10 | 510.78 | 5,958 | +10.87(+2.17%) |
Jan 13, 2014 | 500.52 | 506.56 | 497.50 | 499.91 | 5,950 | -3.62(-0.72%) |
Jan 10, 2014 | 504.14 | 507.16 | 499.31 | 503.54 | 5,013 | +1.21(+0.24%) |
Jan 09, 2014 | 498.10 | 502.33 | 495.08 | 502.33 | 7,881 | +3.62(+0.73%) |
Jan 08, 2014 | 511.99 | 511.99 | 496.89 | 498.71 | 8,701 | -11.47(-2.25%) |
Jan 07, 2014 | 509.57 | 518.03 | 502.33 | 510.18 | 18,022 | +1.21(+0.24%) |
Jan 06, 2014 | 508.97 | 509.57 | 501.73 | 508.97 | 7,446 | +0.00(+0.00%) |
Jan 03, 2014 | 505.35 | 510.18 | 502.93 | 508.97 | 6,772 | +4.83(+0.96%) |
Jan 02, 2014 | 496.89 | 504.74 | 490.86 | 504.14 | 7,618 | +4.23(+0.85%) |
Dec 31, 2013 | 501.12 | 499.91 | 499.91 | 499.91 | 7,276 | -1.21(-0.24%) |
Dec 30, 2013 | 502.33 | 506.56 | 497.50 | 501.12 | 6,055 | +0.60(+0.12%) |
Dec 27, 2013 | 495.69 | 501.12 | 495.08 | 500.52 | 7,856 | +3.62(+0.73%) |
Dec 26, 2013 | 499.27 | 505.91 | 495.11 | 496.89 | 7,554 | +0.00(+0.00%) |
Dec 24, 2013 | 499.27 | 500.46 | 494.22 | 496.89 | 7,470 | +0.00(+0.00%) |
Dec 23, 2013 | 504.63 | 505.23 | 494.51 | 496.89 | 15,104 | +1.78(+0.36%) |
Dec 20, 2013 | 493.92 | 503.44 | 492.73 | 495.11 | 23,436 | +0.00(+0.00%) |
Dec 19, 2013 | 491.54 | 499.27 | 488.56 | 495.11 | 6,399 | +2.98(+0.60%) |
Dec 18, 2013 | 482.61 | 493.92 | 477.26 | 492.13 | 10,628 | +8.33(+1.72%) |
Dec 17, 2013 | 484.99 | 487.97 | 476.07 | 483.80 | 10,749 | -0.60(-0.12%) |
Dec 16, 2013 | 475.47 | 487.97 | 472.50 | 484.40 | 11,613 | +12.50(+2.65%) |
Dec 13, 2013 | 469.52 | 478.15 | 467.74 | 471.90 | 10,860 | +0.00(+0.00%) |
Dec 12, 2013 | 472.50 | 479.04 | 468.33 | 471.90 | 19,346 | +1.19(+0.25%) |
Dec 11, 2013 | 484.40 | 484.40 | 468.33 | 470.71 | 15,511 | -11.90(-2.47%) |
Dec 10, 2013 | 484.99 | 490.35 | 480.83 | 482.61 | 10,047 | -1.79(-0.37%) |
Dec 09, 2013 | 480.83 | 487.37 | 470.71 | 484.40 | 9,547 | +3.57(+0.74%) |
Dec 06, 2013 | 484.40 | 487.97 | 478.45 | 480.83 | 8,005 | +0.59(+0.12%) |
Dec 05, 2013 | 486.18 | 491.54 | 477.85 | 480.23 | 10,295 | -7.14(-1.47%) |
Dec 04, 2013 | 483.80 | 493.32 | 480.23 | 487.37 | 12,386 | +3.57(+0.74%) |
Dec 03, 2013 | 485.59 | 489.16 | 479.64 | 483.80 | 13,897 | -4.76(-0.97%) |
Dec 02, 2013 | 487.97 | 489.46 | 478.45 | 488.56 | 16,052 | +0.00(+0.00%) |
Nov 29, 2013 | 483.21 | 489.75 | 481.42 | 488.56 | 6,079 | +6.55(+1.36%) |
Nov 27, 2013 | 487.37 | 487.97 | 473.09 | 482.02 | 22,373 | -7.14(-1.46%) |
Nov 26, 2013 | 495.11 | 496.00 | 484.99 | 489.16 | 10,608 | -7.14(-1.44%) |
Nov 25, 2013 | 492.73 | 499.87 | 489.75 | 496.30 | 12,735 | +6.55(+1.34%) |
Nov 22, 2013 | 508.20 | 508.20 | 482.61 | 489.75 | 26,432 | -16.66(-3.29%) |
Nov 21, 2013 | 506.42 | 512.37 | 501.66 | 506.42 | 21,626 | +1.79(+0.35%) |
Nov 20, 2013 | 521.29 | 534.38 | 504.63 | 504.63 | 22,119 | -11.38(-2.20%) |
Nov 19, 2013 | 521.20 | 528.79 | 510.01 | 516.01 | 38,005 | -2.00(-0.39%) |
Nov 18, 2013 | 509.22 | 530.38 | 508.82 | 518.00 | 37,674 | +10.78(+2.13%) |
Nov 15, 2013 | 517.20 | 521.60 | 504.42 | 507.22 | 29,516 | -9.19(-1.78%) |
Nov 14, 2013 | 506.82 | 520.80 | 503.23 | 516.40 | 26,896 | +14.38(+2.86%) |
Nov 12, 2013 | 489.65 | 502.43 | 488.85 | 502.03 | 30,686 | +12.38(+2.53%) |
Nov 11, 2013 | 489.25 | 502.83 | 486.45 | 489.65 | 17,410 | +0.80(+0.16%) |
Nov 08, 2013 | 488.45 | 490.05 | 479.26 | 488.85 | 13,286 | -1.20(-0.24%) |
Nov 07, 2013 | 500.83 | 503.23 | 480.46 | 490.05 | 23,569 | -11.18(-2.23%) |
Nov 06, 2013 | 514.01 | 514.01 | 494.84 | 501.23 | 13,434 | -7.19(-1.41%) |
Nov 05, 2013 | 515.21 | 519.60 | 505.62 | 508.42 | 11,492 | -10.38(-2.00%) |
Nov 04, 2013 | 517.20 | 521.20 | 514.41 | 518.80 | 14,685 | +3.20(+0.62%) |