Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 162.45 | 163.37 | 160.28 | 160.98 | 2,925,335 | -2.60(-1.59%) |
Jan 30, 2014 | 162.10 | 163.81 | 161.58 | 163.58 | 2,598,891 | +3.65(+2.28%) |
Jan 29, 2014 | 160.25 | 161.52 | 159.39 | 159.94 | 1,811,968 | -1.83(-1.13%) |
Jan 28, 2014 | 159.24 | 162.12 | 159.22 | 161.76 | 1,830,413 | +2.11(+1.32%) |
Jan 27, 2014 | 160.03 | 161.74 | 158.54 | 159.66 | 2,750,588 | -0.68(-0.43%) |
Jan 24, 2014 | 162.60 | 163.83 | 159.24 | 160.34 | 4,940,888 | +1.25(+0.78%) |
Jan 23, 2014 | 160.73 | 160.88 | 157.74 | 159.09 | 3,740,697 | +2.48(+1.59%) |
Jan 22, 2014 | 155.62 | 157.27 | 154.41 | 156.61 | 1,368,409 | +1.04(+0.67%) |
Jan 21, 2014 | 155.72 | 156.91 | 154.69 | 155.57 | 1,613,111 | +0.40(+0.26%) |
Jan 17, 2014 | 155.87 | 155.17 | 155.17 | 155.17 | 1,824,402 | -0.41(-0.26%) |
Jan 16, 2014 | 154.55 | 156.06 | 154.37 | 155.58 | 1,508,415 | +1.15(+0.74%) |
Jan 15, 2014 | 154.57 | 154.57 | 153.04 | 154.43 | 3,564,468 | -0.14(-0.09%) |
Jan 14, 2014 | 154.60 | 155.99 | 151.70 | 154.57 | 4,825,973 | +0.31(+0.20%) |
Jan 13, 2014 | 161.55 | 161.86 | 147.87 | 154.27 | 6,728,506 | -7.66(-4.73%) |
Jan 10, 2014 | 162.10 | 162.32 | 160.90 | 161.93 | 1,279,288 | +0.10(+0.06%) |
Jan 09, 2014 | 161.93 | 163.37 | 160.78 | 161.83 | 4,167,216 | +5.09(+3.25%) |
Jan 08, 2014 | 153.22 | 159.75 | 152.85 | 156.73 | 5,909,744 | +7.37(+4.93%) |
Jan 07, 2014 | 148.36 | 150.76 | 147.74 | 149.37 | 2,400,198 | +1.45(+0.98%) |
Jan 06, 2014 | 153.32 | 153.71 | 147.59 | 147.92 | 2,184,273 | -0.41(-0.28%) |
Jan 03, 2014 | 147.91 | 149.62 | 147.78 | 148.33 | 2,336,092 | +0.51(+0.34%) |
Jan 02, 2014 | 148.46 | 148.59 | 147.17 | 147.83 | 916,672 | -1.14(-0.77%) |
Dec 31, 2013 | 148.91 | 148.97 | 148.97 | 148.97 | 743,022 | +0.66(+0.44%) |
Dec 30, 2013 | 148.56 | 148.86 | 147.66 | 148.31 | 581,494 | -0.27(-0.18%) |
Dec 27, 2013 | 149.26 | 149.51 | 147.82 | 148.58 | 477,366 | -0.36(-0.24%) |
Dec 26, 2013 | 148.15 | 149.17 | 147.80 | 148.94 | 595,730 | +1.02(+0.69%) |
Dec 24, 2013 | 148.45 | 148.45 | 147.00 | 147.93 | 384,734 | -0.12(-0.08%) |
Dec 23, 2013 | 149.08 | 149.47 | 146.12 | 148.05 | 1,016,034 | -1.02(-0.68%) |
Dec 20, 2013 | 148.91 | 150.12 | 148.27 | 149.06 | 1,613,452 | +0.84(+0.57%) |
Dec 19, 2013 | 147.87 | 148.31 | 146.29 | 148.22 | 1,411,234 | -0.41(-0.27%) |
Dec 18, 2013 | 147.38 | 148.66 | 144.73 | 148.63 | 1,200,009 | +2.41(+1.65%) |
Dec 17, 2013 | 145.49 | 146.53 | 144.74 | 146.22 | 1,632,996 | +0.89(+0.61%) |
Dec 16, 2013 | 145.77 | 146.26 | 145.01 | 145.33 | 785,852 | +0.06(+0.04%) |
Dec 13, 2013 | 145.43 | 145.79 | 144.01 | 145.27 | 1,311,642 | +0.59(+0.41%) |
Dec 12, 2013 | 145.50 | 146.26 | 143.99 | 144.68 | 1,666,523 | -1.47(-1.00%) |
Dec 11, 2013 | 145.20 | 148.31 | 145.20 | 146.15 | 2,340,679 | -1.48(-1.00%) |
Dec 10, 2013 | 147.47 | 149.22 | 144.91 | 147.62 | 4,622,878 | -2.85(-1.90%) |
Dec 09, 2013 | 150.84 | 151.95 | 150.31 | 150.47 | 1,273,069 | +0.20(+0.14%) |
Dec 06, 2013 | 149.19 | 150.52 | 148.34 | 150.27 | 1,732,871 | +2.61(+1.77%) |
Dec 05, 2013 | 150.04 | 150.63 | 147.47 | 147.66 | 2,021,205 | -2.55(-1.70%) |
Dec 04, 2013 | 150.93 | 152.46 | 149.50 | 150.21 | 1,300,410 | -1.04(-0.69%) |
Dec 03, 2013 | 150.54 | 152.09 | 150.05 | 151.25 | 1,473,326 | -0.74(-0.49%) |
Dec 02, 2013 | 153.11 | 153.45 | 151.54 | 151.99 | 1,059,689 | -1.13(-0.74%) |
Nov 29, 2013 | 152.97 | 153.74 | 152.52 | 153.11 | 761,881 | +0.36(+0.24%) |
Nov 27, 2013 | 152.38 | 152.84 | 151.16 | 152.75 | 984,708 | +1.28(+0.85%) |
Nov 26, 2013 | 152.04 | 152.43 | 150.76 | 151.47 | 1,714,696 | -0.73(-0.48%) |
Nov 25, 2013 | 151.10 | 153.04 | 150.79 | 152.20 | 2,019,861 | +1.41(+0.94%) |
Nov 22, 2013 | 148.29 | 151.15 | 147.86 | 150.79 | 1,848,082 | +2.50(+1.68%) |
Nov 21, 2013 | 146.73 | 148.54 | 145.98 | 148.29 | 1,093,425 | +2.31(+1.59%) |
Nov 20, 2013 | 147.16 | 147.40 | 145.46 | 145.98 | 1,061,634 | -0.76(-0.52%) |
Nov 19, 2013 | 146.54 | 147.17 | 145.05 | 146.73 | 994,808 | +0.40(+0.27%) |
Nov 18, 2013 | 148.70 | 148.94 | 146.15 | 146.34 | 1,294,352 | -1.26(-0.86%) |
Nov 15, 2013 | 147.13 | 148.03 | 146.57 | 147.60 | 1,199,597 | +0.64(+0.43%) |
Nov 14, 2013 | 145.50 | 147.25 | 143.70 | 146.97 | 2,184,567 | +1.45(+0.99%) |
Nov 13, 2013 | 144.98 | 145.53 | 144.20 | 145.52 | 1,444,923 | +0.00(+0.00%) |
Nov 12, 2013 | 146.03 | 147.16 | 144.56 | 145.52 | 1,593,962 | -0.93(-0.64%) |
Nov 11, 2013 | 146.36 | 147.00 | 145.42 | 146.45 | 1,066,915 | +0.31(+0.21%) |
Nov 08, 2013 | 143.82 | 146.20 | 143.69 | 146.13 | 1,445,142 | +2.09(+1.45%) |
Nov 07, 2013 | 145.14 | 145.62 | 143.59 | 144.04 | 1,491,023 | -0.16(-0.11%) |
Nov 06, 2013 | 146.51 | 146.53 | 141.95 | 144.20 | 2,773,863 | -2.27(-1.55%) |
Nov 05, 2013 | 147.10 | 147.19 | 146.01 | 146.47 | 1,326,113 | -0.74(-0.50%) |
Nov 04, 2013 | 146.93 | 147.27 | 146.08 | 147.20 | 1,344,762 | +0.26(+0.18%) |