Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 130.51 | 135.29 | 128.76 | 133.63 | 94,266 | -1.47(-1.09%) |
Jan 30, 2014 | 138.41 | 140.80 | 132.76 | 135.10 | 116,707 | -1.84(-1.34%) |
Jan 29, 2014 | 137.68 | 139.33 | 135.47 | 136.94 | 67,863 | -2.11(-1.52%) |
Jan 28, 2014 | 138.04 | 141.58 | 135.10 | 139.06 | 128,238 | +1.47(+1.07%) |
Jan 27, 2014 | 141.90 | 141.90 | 135.30 | 137.58 | 128,423 | -4.50(-3.17%) |
Jan 24, 2014 | 139.88 | 143.01 | 138.14 | 142.09 | 189,486 | +1.19(+0.85%) |
Jan 23, 2014 | 138.59 | 141.17 | 138.00 | 140.89 | 148,619 | +2.11(+1.52%) |
Jan 22, 2014 | 133.72 | 139.15 | 131.24 | 138.78 | 100,834 | +5.42(+4.07%) |
Jan 21, 2014 | 130.51 | 133.36 | 129.31 | 133.36 | 51,600 | +3.77(+2.91%) |
Jan 17, 2014 | 133.91 | 129.59 | 129.59 | 129.59 | 60,615 | -4.23(-3.16%) |
Jan 16, 2014 | 127.66 | 134.55 | 127.66 | 133.82 | 79,447 | +4.87(+3.78%) |
Jan 15, 2014 | 128.21 | 128.94 | 125.73 | 128.94 | 109,756 | +0.73(+0.57%) |
Jan 14, 2014 | 125.91 | 128.94 | 125.45 | 128.21 | 31,101 | +2.48(+1.97%) |
Jan 13, 2014 | 127.93 | 128.94 | 124.44 | 125.73 | 108,824 | -3.03(-2.36%) |
Jan 10, 2014 | 130.42 | 130.88 | 127.84 | 128.76 | 77,244 | -1.29(-0.99%) |
Jan 09, 2014 | 133.72 | 135.19 | 128.12 | 130.05 | 110,207 | -2.66(-2.01%) |
Jan 08, 2014 | 129.77 | 134.00 | 129.31 | 132.71 | 134,556 | +2.30(+1.76%) |
Jan 07, 2014 | 128.85 | 131.98 | 128.85 | 130.42 | 44,085 | +1.84(+1.43%) |
Jan 06, 2014 | 131.52 | 132.90 | 128.03 | 128.58 | 82,742 | -2.67(-2.03%) |
Jan 03, 2014 | 133.08 | 133.54 | 130.14 | 131.24 | 56,522 | -1.93(-1.45%) |
Jan 02, 2014 | 137.40 | 139.79 | 130.60 | 133.17 | 139,884 | -5.33(-3.85%) |
Dec 31, 2013 | 137.03 | 138.50 | 138.50 | 138.50 | 58,048 | +1.65(+1.21%) |
Dec 30, 2013 | 139.42 | 140.61 | 136.85 | 136.85 | 57,638 | -2.57(-1.85%) |
Dec 27, 2013 | 138.32 | 139.61 | 135.75 | 139.42 | 43,618 | +1.56(+1.13%) |
Dec 26, 2013 | 139.51 | 139.66 | 136.02 | 137.86 | 48,282 | -0.83(-0.60%) |
Dec 24, 2013 | 138.59 | 139.61 | 137.68 | 138.69 | 22,221 | -0.28(-0.20%) |
Dec 23, 2013 | 139.24 | 142.64 | 138.23 | 138.96 | 53,650 | +0.37(+0.27%) |
Dec 20, 2013 | 136.48 | 141.08 | 135.01 | 138.59 | 158,075 | +1.10(+0.80%) |
Dec 19, 2013 | 135.56 | 137.86 | 134.46 | 137.49 | 63,812 | +1.47(+1.08%) |
Dec 18, 2013 | 137.95 | 138.04 | 132.35 | 136.02 | 71,486 | +0.73(+0.54%) |
Dec 17, 2013 | 138.41 | 138.87 | 133.26 | 135.29 | 58,864 | -3.40(-2.45%) |
Dec 16, 2013 | 138.14 | 139.24 | 135.75 | 138.69 | 115,640 | +2.48(+1.82%) |
Dec 13, 2013 | 135.93 | 138.41 | 134.64 | 136.21 | 63,970 | +0.37(+0.27%) |
Dec 12, 2013 | 135.75 | 137.03 | 132.90 | 135.84 | 73,735 | -0.55(-0.40%) |
Dec 11, 2013 | 136.21 | 137.40 | 133.82 | 136.39 | 149,712 | +0.74(+0.54%) |
Dec 10, 2013 | 131.89 | 140.16 | 131.43 | 135.65 | 154,354 | +5.61(+4.31%) |
Dec 09, 2013 | 132.35 | 132.62 | 128.39 | 130.05 | 107,055 | -2.57(-1.94%) |
Dec 06, 2013 | 142.91 | 144.29 | 131.52 | 132.62 | 250,553 | -8.91(-6.30%) |
Dec 05, 2013 | 144.94 | 146.87 | 139.15 | 141.54 | 128,413 | -4.14(-2.84%) |
Dec 04, 2013 | 144.57 | 149.81 | 144.38 | 145.67 | 74,880 | +1.10(+0.76%) |
Dec 03, 2013 | 147.79 | 151.92 | 143.93 | 144.57 | 96,353 | -3.49(-2.36%) |
Dec 02, 2013 | 146.78 | 148.80 | 145.21 | 148.06 | 53,572 | +1.47(+1.00%) |
Nov 29, 2013 | 148.15 | 149.99 | 145.03 | 146.59 | 30,054 | -1.10(-0.75%) |
Nov 27, 2013 | 150.73 | 152.01 | 145.86 | 147.69 | 66,635 | -4.14(-2.72%) |
Nov 26, 2013 | 148.25 | 152.38 | 146.13 | 151.83 | 52,517 | +3.31(+2.23%) |
Nov 25, 2013 | 151.65 | 152.84 | 145.58 | 148.52 | 52,902 | -3.31(-2.18%) |
Nov 22, 2013 | 149.44 | 152.29 | 147.51 | 151.83 | 47,683 | +1.75(+1.16%) |
Nov 21, 2013 | 148.89 | 150.08 | 146.68 | 150.08 | 103,673 | +2.94(+2.00%) |
Nov 20, 2013 | 146.50 | 150.91 | 146.22 | 147.14 | 56,808 | +1.93(+1.33%) |
Nov 19, 2013 | 145.67 | 148.89 | 141.54 | 145.21 | 58,667 | -0.92(-0.63%) |
Nov 18, 2013 | 151.00 | 151.65 | 145.12 | 146.13 | 82,089 | -4.96(-3.28%) |
Nov 15, 2013 | 151.74 | 153.21 | 149.54 | 151.09 | 32,700 | -0.92(-0.60%) |
Nov 14, 2013 | 150.91 | 153.55 | 147.88 | 152.01 | 52,346 | +4.04(+2.73%) |
Nov 12, 2013 | 153.94 | 153.94 | 147.14 | 147.97 | 82,480 | -6.89(-4.45%) |
Nov 11, 2013 | 152.56 | 155.97 | 148.80 | 154.86 | 80,794 | +4.41(+2.93%) |
Nov 08, 2013 | 145.30 | 157.80 | 144.71 | 150.45 | 154,956 | +6.07(+4.20%) |
Nov 07, 2013 | 150.45 | 153.58 | 142.46 | 144.38 | 146,137 | -4.87(-3.26%) |
Nov 06, 2013 | 152.11 | 156.88 | 147.69 | 149.26 | 100,026 | -1.84(-1.22%) |
Nov 05, 2013 | 157.16 | 157.52 | 150.54 | 151.09 | 86,514 | -6.34(-4.03%) |
Nov 04, 2013 | 148.06 | 158.08 | 148.06 | 157.44 | 105,579 | +9.29(+6.27%) |