Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 137.77 | 142.01 | 137.51 | 139.20 | 41,932 | -2.29(-1.62%) |
Jan 30, 2014 | 142.60 | 146.12 | 140.51 | 141.49 | 26,677 | +0.72(+0.51%) |
Jan 29, 2014 | 143.97 | 146.49 | 140.51 | 140.77 | 25,362 | -4.24(-2.93%) |
Jan 28, 2014 | 137.70 | 145.86 | 137.70 | 145.01 | 58,285 | +6.66(+4.81%) |
Jan 27, 2014 | 139.60 | 142.01 | 136.00 | 138.36 | 55,394 | -1.89(-1.35%) |
Jan 24, 2014 | 147.17 | 147.84 | 136.92 | 140.25 | 73,722 | -8.49(-5.71%) |
Jan 23, 2014 | 151.48 | 151.94 | 147.15 | 148.74 | 36,881 | -3.66(-2.40%) |
Jan 22, 2014 | 151.81 | 153.31 | 150.37 | 152.39 | 29,281 | +1.44(+0.95%) |
Jan 21, 2014 | 151.68 | 153.18 | 150.17 | 150.96 | 29,158 | -0.39(-0.26%) |
Jan 17, 2014 | 154.09 | 151.35 | 151.35 | 151.35 | 27,353 | -2.55(-1.65%) |
Jan 16, 2014 | 152.66 | 155.07 | 151.54 | 153.90 | 29,648 | +0.65(+0.43%) |
Jan 15, 2014 | 151.74 | 154.48 | 150.96 | 153.24 | 48,641 | +1.50(+0.99%) |
Jan 14, 2014 | 150.11 | 151.81 | 148.67 | 151.74 | 52,598 | +3.20(+2.15%) |
Jan 13, 2014 | 152.72 | 152.72 | 146.65 | 148.54 | 41,526 | -4.18(-2.74%) |
Jan 10, 2014 | 152.98 | 153.18 | 151.54 | 152.72 | 33,866 | +0.06(+0.04%) |
Jan 09, 2014 | 153.44 | 153.63 | 152.13 | 152.66 | 46,983 | -0.06(-0.04%) |
Jan 08, 2014 | 152.98 | 153.76 | 151.61 | 152.72 | 55,398 | +0.00(+0.00%) |
Jan 07, 2014 | 154.61 | 155.66 | 150.63 | 152.72 | 53,579 | +0.13(+0.09%) |
Jan 06, 2014 | 155.27 | 156.05 | 152.39 | 152.59 | 59,247 | -0.39(-0.26%) |
Jan 03, 2014 | 154.55 | 156.18 | 150.56 | 152.98 | 49,085 | -1.24(-0.80%) |
Jan 02, 2014 | 164.47 | 164.86 | 151.81 | 154.22 | 83,024 | -9.07(-5.56%) |
Dec 31, 2013 | 160.29 | 163.30 | 163.30 | 163.30 | 88,861 | +4.18(+2.63%) |
Dec 30, 2013 | 155.07 | 160.88 | 154.74 | 159.12 | 43,647 | +4.50(+2.91%) |
Dec 27, 2013 | 153.44 | 155.40 | 153.12 | 154.61 | 24,599 | +1.83(+1.20%) |
Dec 26, 2013 | 152.00 | 153.96 | 151.87 | 152.78 | 20,442 | +1.17(+0.78%) |
Dec 24, 2013 | 154.61 | 155.72 | 151.22 | 151.61 | 22,339 | -2.87(-1.86%) |
Dec 23, 2013 | 153.37 | 156.57 | 147.43 | 154.48 | 45,164 | +8.23(+5.63%) |
Dec 20, 2013 | 147.89 | 149.52 | 144.95 | 146.26 | 67,301 | -1.63(-1.10%) |
Dec 19, 2013 | 149.19 | 149.19 | 146.85 | 147.89 | 30,684 | +0.72(+0.49%) |
Dec 18, 2013 | 148.15 | 148.48 | 142.47 | 147.17 | 30,028 | +0.06(+0.04%) |
Dec 17, 2013 | 142.93 | 148.34 | 142.93 | 147.10 | 34,349 | +4.05(+2.83%) |
Dec 16, 2013 | 145.21 | 146.32 | 141.03 | 143.06 | 44,748 | -1.89(-1.31%) |
Dec 13, 2013 | 143.64 | 147.24 | 143.32 | 144.95 | 29,680 | +1.50(+1.05%) |
Dec 12, 2013 | 143.12 | 145.28 | 141.74 | 143.45 | 29,259 | +0.39(+0.27%) |
Dec 11, 2013 | 146.90 | 147.16 | 141.69 | 143.06 | 38,538 | -3.12(-2.14%) |
Dec 10, 2013 | 147.88 | 148.13 | 145.27 | 146.18 | 35,611 | -1.69(-1.14%) |
Dec 09, 2013 | 146.44 | 148.33 | 142.60 | 147.88 | 65,434 | +2.80(+1.93%) |
Dec 06, 2013 | 144.55 | 147.37 | 143.33 | 145.07 | 0 | +0.65(+0.45%) |
Dec 05, 2013 | 149.50 | 149.76 | 142.60 | 144.42 | 0 | -3.39(-2.29%) |
Dec 04, 2013 | 135.96 | 150.41 | 135.76 | 147.81 | 0 | +10.81(+7.89%) |
Dec 03, 2013 | 140.52 | 142.47 | 136.54 | 137.00 | 0 | -3.45(-2.46%) |
Dec 02, 2013 | 140.45 | 142.67 | 138.24 | 140.45 | 31,417 | +0.26(+0.19%) |
Nov 29, 2013 | 140.91 | 142.01 | 138.37 | 140.19 | 0 | +0.26(+0.19%) |
Nov 27, 2013 | 137.39 | 141.43 | 137.26 | 139.93 | 0 | +3.39(+2.48%) |
Nov 26, 2013 | 135.44 | 138.95 | 132.90 | 136.54 | 0 | +1.63(+1.21%) |
Nov 25, 2013 | 134.01 | 139.93 | 133.68 | 134.92 | 51,096 | +2.28(+1.72%) |
Nov 22, 2013 | 130.23 | 135.31 | 127.75 | 132.64 | 0 | +3.19(+2.46%) |
Nov 21, 2013 | 125.67 | 129.71 | 124.30 | 129.45 | 37,744 | +3.84(+3.06%) |
Nov 20, 2013 | 125.41 | 127.75 | 123.72 | 125.61 | 0 | +0.91(+0.73%) |
Nov 19, 2013 | 126.19 | 129.64 | 124.04 | 124.69 | 39,832 | -1.76(-1.39%) |
Nov 18, 2013 | 124.50 | 133.03 | 124.50 | 126.45 | 0 | +1.89(+1.52%) |
Nov 15, 2013 | 126.71 | 127.75 | 123.72 | 124.56 | 0 | -1.63(-1.29%) |
Nov 14, 2013 | 126.71 | 128.47 | 125.41 | 126.19 | 23,096 | -0.52(-0.41%) |
Nov 13, 2013 | 123.33 | 127.62 | 122.42 | 126.71 | 0 | +2.54(+2.05%) |
Nov 12, 2013 | 123.72 | 126.00 | 120.46 | 124.17 | 0 | +0.13(+0.10%) |
Nov 11, 2013 | 126.26 | 126.97 | 120.66 | 124.04 | 0 | -4.69(-3.64%) |
Nov 08, 2013 | 117.21 | 130.88 | 117.21 | 128.73 | 0 | +22.47(+21.14%) |
Nov 07, 2013 | 107.89 | 109.07 | 105.81 | 106.27 | 38,414 | -1.24(-1.15%) |
Nov 06, 2013 | 107.63 | 109.07 | 106.54 | 107.50 | 36,037 | +0.85(+0.79%) |
Nov 05, 2013 | 106.72 | 108.61 | 104.64 | 106.66 | 0 | -0.39(-0.36%) |
Nov 04, 2013 | 105.42 | 108.22 | 104.68 | 107.05 | 44,438 | +2.34(+2.24%) |