Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 354.54 | 359.55 | 353.13 | 356.91 | 4,139 | -1.67(-0.47%) |
Jan 30, 2014 | 357.88 | 359.99 | 356.97 | 358.58 | 7,558 | +3.60(+1.01%) |
Jan 29, 2014 | 357.18 | 357.43 | 353.18 | 354.98 | 12,461 | -4.48(-1.25%) |
Jan 28, 2014 | 359.55 | 359.99 | 356.91 | 359.46 | 8,577 | +0.88(+0.25%) |
Jan 27, 2014 | 361.66 | 361.92 | 355.07 | 358.58 | 9,529 | -3.16(-0.87%) |
Jan 24, 2014 | 366.05 | 366.05 | 358.23 | 361.75 | 21,744 | -6.94(-1.88%) |
Jan 23, 2014 | 375.80 | 376.07 | 367.28 | 368.69 | 18,372 | -8.79(-2.33%) |
Jan 22, 2014 | 375.63 | 377.91 | 374.05 | 377.47 | 42,729 | +2.02(+0.54%) |
Jan 21, 2014 | 375.89 | 378.97 | 372.38 | 375.45 | 6,494 | +2.46(+0.66%) |
Jan 17, 2014 | 372.55 | 372.99 | 372.99 | 372.99 | 5,007 | +0.79(+0.21%) |
Jan 16, 2014 | 373.08 | 373.96 | 370.36 | 372.20 | 9,977 | -1.49(-0.40%) |
Jan 15, 2014 | 373.17 | 375.37 | 372.64 | 373.69 | 10,856 | +0.53(+0.14%) |
Jan 14, 2014 | 367.19 | 373.17 | 367.19 | 373.17 | 5,455 | +6.59(+1.80%) |
Jan 13, 2014 | 373.34 | 373.34 | 365.79 | 366.58 | 4,647 | -7.73(-2.07%) |
Jan 10, 2014 | 370.71 | 374.66 | 369.65 | 374.31 | 6,395 | +4.39(+1.19%) |
Jan 09, 2014 | 371.94 | 373.34 | 367.81 | 369.92 | 8,258 | -1.49(-0.40%) |
Jan 08, 2014 | 376.07 | 376.07 | 370.27 | 371.41 | 7,112 | -4.31(-1.15%) |
Jan 07, 2014 | 377.21 | 377.21 | 373.26 | 375.72 | 16,082 | -1.14(-0.30%) |
Jan 06, 2014 | 379.58 | 380.20 | 375.32 | 376.86 | 8,486 | -1.85(-0.49%) |
Jan 03, 2014 | 378.53 | 380.81 | 378.35 | 378.70 | 3,504 | +0.79(+0.21%) |
Jan 02, 2014 | 382.22 | 383.54 | 376.68 | 377.91 | 8,531 | -6.24(-1.62%) |
Dec 31, 2013 | 381.69 | 384.15 | 384.15 | 384.15 | 7,135 | +3.51(+0.92%) |
Dec 30, 2013 | 382.57 | 384.59 | 380.46 | 380.64 | 7,267 | -1.93(-0.51%) |
Dec 27, 2013 | 380.29 | 383.27 | 379.93 | 382.57 | 5,142 | +3.07(+0.81%) |
Dec 26, 2013 | 381.25 | 381.77 | 378.70 | 379.50 | 7,609 | +0.18(+0.05%) |
Dec 24, 2013 | 374.13 | 380.26 | 374.13 | 379.32 | 8,884 | +5.18(+1.39%) |
Dec 23, 2013 | 376.68 | 377.30 | 373.64 | 374.13 | 2,988 | -0.53(-0.14%) |
Dec 20, 2013 | 371.24 | 375.10 | 371.24 | 374.66 | 4,620 | +3.73(+1.01%) |
Dec 19, 2013 | 372.07 | 372.95 | 369.18 | 370.93 | 7,495 | -2.28(-0.61%) |
Dec 18, 2013 | 372.25 | 373.56 | 367.16 | 373.21 | 12,761 | +1.49(+0.40%) |
Dec 17, 2013 | 374.35 | 374.35 | 369.70 | 371.72 | 7,317 | -2.02(-0.54%) |
Dec 16, 2013 | 370.06 | 374.44 | 370.06 | 373.74 | 9,360 | +5.44(+1.48%) |
Dec 13, 2013 | 369.09 | 369.62 | 365.67 | 368.30 | 6,153 | -0.44(-0.12%) |
Dec 12, 2013 | 366.55 | 370.79 | 366.55 | 368.74 | 3,934 | +1.93(+0.53%) |
Dec 11, 2013 | 372.51 | 372.51 | 366.02 | 366.81 | 4,807 | -5.18(-1.39%) |
Dec 10, 2013 | 375.85 | 377.25 | 371.81 | 371.99 | 9,097 | -3.42(-0.91%) |
Dec 09, 2013 | 376.29 | 377.25 | 372.69 | 375.41 | 7,833 | -0.44(-0.12%) |
Dec 06, 2013 | 379.53 | 381.37 | 375.23 | 375.85 | 5,347 | -1.23(-0.33%) |
Dec 05, 2013 | 379.79 | 379.79 | 375.76 | 377.07 | 8,211 | -1.93(-0.51%) |
Dec 04, 2013 | 376.46 | 379.57 | 373.61 | 379.00 | 6,515 | +1.49(+0.39%) |
Dec 03, 2013 | 375.06 | 380.67 | 375.67 | 377.51 | 11,466 | +0.61(+0.16%) |
Dec 02, 2013 | 376.37 | 379.30 | 373.04 | 376.90 | 4,563 | -0.44(-0.12%) |
Nov 29, 2013 | 376.63 | 380.93 | 374.27 | 377.34 | 3,061 | +1.58(+0.42%) |
Nov 27, 2013 | 378.13 | 378.92 | 374.27 | 375.76 | 3,476 | -3.29(-0.87%) |
Nov 26, 2013 | 376.55 | 379.18 | 374.79 | 379.05 | 2,801 | +1.97(+0.52%) |
Nov 25, 2013 | 386.20 | 386.20 | 376.46 | 377.07 | 7,777 | -10.00(-2.58%) |
Nov 22, 2013 | 388.22 | 388.48 | 385.06 | 387.08 | 5,883 | -1.23(-0.32%) |
Nov 21, 2013 | 387.95 | 388.92 | 385.76 | 388.30 | 5,556 | +2.72(+0.71%) |
Nov 20, 2013 | 386.81 | 388.48 | 384.68 | 385.58 | 3,475 | -0.20(-0.05%) |
Nov 19, 2013 | 389.97 | 390.23 | 384.58 | 385.78 | 6,499 | -4.45(-1.14%) |
Nov 18, 2013 | 401.11 | 401.11 | 388.74 | 390.23 | 3,905 | -8.16(-2.05%) |
Nov 15, 2013 | 399.18 | 399.62 | 396.02 | 398.39 | 1,874 | +1.58(+0.40%) |
Nov 14, 2013 | 394.27 | 396.81 | 393.22 | 396.81 | 4,142 | +6.32(+1.62%) |
Nov 12, 2013 | 394.62 | 394.62 | 388.41 | 390.50 | 4,720 | -6.05(-1.53%) |
Nov 11, 2013 | 393.39 | 397.60 | 392.87 | 396.55 | 9,986 | +3.51(+0.89%) |
Nov 08, 2013 | 383.48 | 393.39 | 383.48 | 393.04 | 5,998 | +9.30(+2.42%) |
Nov 07, 2013 | 391.11 | 391.29 | 382.99 | 383.74 | 3,904 | -6.49(-1.66%) |
Nov 06, 2013 | 390.58 | 395.24 | 388.04 | 390.23 | 2,838 | +1.49(+0.38%) |
Nov 05, 2013 | 389.27 | 390.55 | 387.02 | 388.74 | 2,798 | -2.72(-0.69%) |
Nov 04, 2013 | 386.99 | 391.46 | 386.64 | 391.46 | 2,263 | +6.32(+1.64%) |