Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 313.08 | 317.45 | 311.01 | 312.64 | 1,313,163 | -5.64(-1.77%) |
Jan 30, 2014 | 310.72 | 321.25 | 310.00 | 318.28 | 1,807,663 | +12.82(+4.20%) |
Jan 29, 2014 | 299.03 | 318.42 | 292.82 | 305.46 | 2,772,374 | -0.19(-0.06%) |
Jan 28, 2014 | 302.38 | 306.00 | 297.02 | 305.65 | 1,723,735 | +7.77(+2.61%) |
Jan 27, 2014 | 303.61 | 303.86 | 292.53 | 297.88 | 1,515,145 | -5.72(-1.88%) |
Jan 24, 2014 | 314.78 | 315.13 | 303.14 | 303.60 | 1,943,806 | -11.36(-3.61%) |
Jan 23, 2014 | 307.23 | 315.38 | 305.48 | 314.96 | 1,578,578 | +4.42(+1.42%) |
Jan 22, 2014 | 309.80 | 315.00 | 306.32 | 310.54 | 1,125,227 | +0.04(+0.01%) |
Jan 21, 2014 | 300.45 | 311.20 | 299.54 | 310.50 | 1,792,941 | +13.02(+4.38%) |
Jan 17, 2014 | 293.60 | 297.48 | 297.48 | 297.48 | 1,413,600 | +3.48(+1.18%) |
Jan 16, 2014 | 297.27 | 299.13 | 291.75 | 294.00 | 1,051,235 | -2.72(-0.92%) |
Jan 15, 2014 | 297.47 | 297.47 | 292.32 | 296.72 | 1,038,357 | -0.75(-0.25%) |
Jan 14, 2014 | 284.70 | 300.67 | 280.31 | 297.47 | 1,651,354 | +13.80(+4.86%) |
Jan 13, 2014 | 299.35 | 302.95 | 281.55 | 283.67 | 2,305,504 | -15.64(-5.23%) |
Jan 10, 2014 | 291.57 | 299.85 | 286.30 | 299.31 | 1,868,748 | +9.56(+3.30%) |
Jan 09, 2014 | 292.05 | 297.00 | 288.00 | 289.75 | 1,318,676 | -0.26(-0.09%) |
Jan 08, 2014 | 276.64 | 290.99 | 274.25 | 290.01 | 1,435,587 | +16.49(+6.03%) |
Jan 07, 2014 | 275.83 | 277.17 | 273.45 | 273.52 | 817,385 | -1.45(-0.53%) |
Jan 06, 2014 | 278.03 | 279.36 | 270.62 | 274.97 | 1,016,890 | -2.43(-0.88%) |
Jan 03, 2014 | 279.80 | 280.84 | 275.48 | 277.40 | 655,988 | -2.93(-1.05%) |
Jan 02, 2014 | 279.44 | 282.51 | 276.21 | 280.33 | 901,404 | +0.76(+0.27%) |
Dec 31, 2013 | 279.93 | 279.57 | 279.57 | 279.57 | 640,600 | +0.00(+0.00%) |
Dec 30, 2013 | 278.39 | 280.19 | 273.77 | 279.57 | 605,202 | +2.40(+0.87%) |
Dec 27, 2013 | 281.81 | 282.92 | 276.31 | 277.17 | 609,633 | -4.17(-1.48%) |
Dec 26, 2013 | 280.81 | 282.22 | 279.07 | 281.34 | 620,545 | +0.69(+0.25%) |
Dec 24, 2013 | 281.44 | 282.68 | 278.36 | 280.65 | 463,262 | -0.96(-0.34%) |
Dec 23, 2013 | 284.28 | 285.00 | 279.51 | 281.61 | 1,075,940 | -1.73(-0.61%) |
Dec 20, 2013 | 278.45 | 285.54 | 275.03 | 283.34 | 3,027,642 | +6.13(+2.21%) |
Dec 19, 2013 | 278.88 | 280.43 | 275.17 | 277.21 | 955,172 | -3.43(-1.22%) |
Dec 18, 2013 | 272.19 | 281.25 | 270.74 | 280.64 | 1,870,359 | +9.13(+3.36%) |
Dec 17, 2013 | 274.50 | 276.59 | 270.27 | 271.51 | 1,249,321 | -2.09(-0.76%) |
Dec 16, 2013 | 277.57 | 283.54 | 273.21 | 273.60 | 1,178,303 | -1.72(-0.62%) |
Dec 13, 2013 | 278.02 | 279.41 | 271.59 | 275.32 | 1,167,492 | -2.55(-0.92%) |
Dec 12, 2013 | 278.20 | 283.83 | 277.22 | 277.87 | 993,034 | -0.17(-0.06%) |
Dec 11, 2013 | 285.75 | 286.02 | 277.19 | 278.04 | 1,268,487 | -7.19(-2.52%) |
Dec 10, 2013 | 281.88 | 288.90 | 281.29 | 285.23 | 847,546 | -0.95(-0.33%) |
Dec 09, 2013 | 292.86 | 293.20 | 284.70 | 286.18 | 1,189,970 | -4.72(-1.62%) |
Dec 06, 2013 | 289.55 | 292.86 | 283.00 | 290.90 | 0 | +5.98(+2.10%) |
Dec 05, 2013 | 284.95 | 288.73 | 282.12 | 284.92 | 0 | -0.90(-0.31%) |
Dec 04, 2013 | 285.90 | 289.24 | 282.38 | 285.82 | 0 | -1.94(-0.67%) |
Dec 03, 2013 | 294.17 | 294.84 | 286.56 | 287.76 | 1,410,701 | -7.08(-2.40%) |
Dec 02, 2013 | 291.71 | 298.82 | 290.52 | 294.84 | 0 | +3.87(+1.33%) |
Nov 29, 2013 | 290.00 | 295.49 | 290.00 | 290.97 | 0 | -2.86(-0.97%) |
Nov 27, 2013 | 292.80 | 295.89 | 288.01 | 293.83 | 0 | +4.63(+1.60%) |
Nov 26, 2013 | 295.95 | 297.80 | 288.58 | 289.20 | 1,583,073 | -6.68(-2.26%) |
Nov 25, 2013 | 286.54 | 297.98 | 284.77 | 295.88 | 2,725,361 | +10.26(+3.59%) |
Nov 22, 2013 | 278.00 | 289.97 | 274.98 | 285.62 | 0 | +33.19(+13.15%) |
Nov 21, 2013 | 247.30 | 253.22 | 245.31 | 252.43 | 1,398,275 | +6.31(+2.56%) |
Nov 20, 2013 | 245.67 | 249.96 | 243.00 | 246.12 | 1,014,438 | +0.66(+0.27%) |
Nov 19, 2013 | 241.97 | 248.75 | 240.68 | 245.46 | 1,203,463 | +4.19(+1.74%) |
Nov 18, 2013 | 244.98 | 247.40 | 239.81 | 241.27 | 1,224,246 | -3.82(-1.56%) |
Nov 15, 2013 | 237.00 | 245.81 | 236.80 | 245.09 | 0 | +7.51(+3.16%) |
Nov 14, 2013 | 236.50 | 240.84 | 236.50 | 237.58 | 680,033 | +1.96(+0.83%) |
Nov 12, 2013 | 233.50 | 235.63 | 231.00 | 235.62 | 0 | +0.83(+0.35%) |
Nov 11, 2013 | 236.23 | 237.43 | 232.36 | 234.79 | 0 | -1.90(-0.80%) |
Nov 08, 2013 | 233.12 | 237.54 | 230.25 | 236.69 | 0 | +5.50(+2.38%) |
Nov 07, 2013 | 239.72 | 242.89 | 230.53 | 231.19 | 1,444,057 | -7.29(-3.06%) |
Nov 06, 2013 | 245.27 | 245.98 | 237.63 | 238.48 | 1,053,375 | -5.58(-2.29%) |
Nov 05, 2013 | 237.99 | 244.87 | 237.99 | 244.06 | 993,525 | +3.99(+1.66%) |
Nov 04, 2013 | 243.79 | 245.95 | 239.85 | 240.07 | 942,173 | -3.03(-1.25%) |