Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 161.61 | 161.61 | 160.10 | 160.10 | 1,666 | -1.75(-1.08%) |
Jan 30, 2014 | 163.00 | 167.00 | 155.00 | 161.85 | 12,093 | +2.35(+1.47%) |
Jan 29, 2014 | 162.00 | 163.50 | 159.50 | 159.50 | 1,480 | -4.93(-3.00%) |
Jan 28, 2014 | 165.00 | 165.50 | 163.20 | 164.43 | 1,837 | +2.73(+1.69%) |
Jan 27, 2014 | 163.00 | 163.80 | 161.25 | 161.70 | 1,640 | +0.74(+0.46%) |
Jan 24, 2014 | 163.00 | 163.40 | 160.11 | 160.96 | 3,153 | -4.24(-2.57%) |
Jan 23, 2014 | 160.00 | 165.94 | 159.95 | 165.20 | 2,371 | +2.20(+1.35%) |
Jan 22, 2014 | 161.50 | 163.00 | 160.71 | 163.00 | 1,473 | +1.90(+1.18%) |
Jan 21, 2014 | 161.00 | 161.98 | 161.00 | 161.10 | 1,146 | +0.60(+0.37%) |
Jan 17, 2014 | 159.80 | 160.50 | 160.50 | 160.50 | 1,800 | +1.50(+0.94%) |
Jan 16, 2014 | 160.00 | 160.00 | 159.00 | 159.00 | 523 | -0.90(-0.56%) |
Jan 15, 2014 | 160.00 | 160.00 | 159.90 | 159.90 | 793 | -0.20(-0.12%) |
Jan 14, 2014 | 158.50 | 160.10 | 158.50 | 160.10 | 923 | -0.90(-0.56%) |
Jan 13, 2014 | 167.00 | 167.00 | 161.00 | 161.00 | 1,364 | -3.00(-1.83%) |
Jan 10, 2014 | 168.00 | 169.00 | 164.00 | 164.00 | 1,624 | -4.87(-2.88%) |
Jan 09, 2014 | 169.20 | 169.20 | 168.00 | 168.87 | 808 | -1.98(-1.16%) |
Jan 08, 2014 | 168.00 | 172.80 | 168.00 | 170.85 | 1,850 | +0.35(+0.21%) |
Jan 07, 2014 | 170.55 | 170.55 | 170.50 | 170.50 | 387 | +2.15(+1.28%) |
Jan 06, 2014 | 169.00 | 169.00 | 168.35 | 168.35 | 602 | -4.15(-2.41%) |
Jan 03, 2014 | 173.00 | 173.00 | 168.00 | 172.50 | 602 | -6.90(-3.85%) |
Jan 02, 2014 | 180.18 | 180.18 | 171.05 | 179.40 | 2,088 | -12.45(-6.49%) |
Dec 31, 2013 | 191.85 | 191.85 | 191.85 | 191.85 | 700 | +19.85(+11.54%) |
Dec 30, 2013 | 169.76 | 172.00 | 169.76 | 172.00 | 783 | +6.80(+4.12%) |
Dec 27, 2013 | 164.80 | 165.20 | 164.80 | 165.20 | 1,791 | -0.75(-0.45%) |
Dec 26, 2013 | 160.01 | 165.94 | 160.01 | 165.94 | 992 | +9.08(+5.79%) |
Dec 23, 2013 | 156.50 | 156.86 | 156.86 | 156.86 | 265 | +1.89(+1.22%) |
Dec 20, 2013 | 149.46 | 154.97 | 149.46 | 154.97 | 5,668 | +5.07(+3.38%) |
Dec 19, 2013 | 150.04 | 150.04 | 149.60 | 149.90 | 670 | -1.10(-0.73%) |
Dec 18, 2013 | 149.82 | 151.00 | 144.36 | 151.00 | 1,786 | +2.10(+1.41%) |
Dec 13, 2013 | 147.95 | 148.90 | 148.90 | 148.90 | 315 | +2.16(+1.47%) |
Dec 12, 2013 | 145.00 | 146.74 | 145.00 | 146.74 | 896 | +0.60(+0.41%) |
Dec 11, 2013 | 146.44 | 147.00 | 145.00 | 146.14 | 2,306 | -1.16(-0.79%) |
Dec 10, 2013 | 143.50 | 147.30 | 141.80 | 147.30 | 3,625 | +0.56(+0.38%) |
Dec 09, 2013 | 141.75 | 146.74 | 141.75 | 146.74 | 1,540 | +1.84(+1.27%) |
Dec 06, 2013 | 144.90 | 144.90 | 144.90 | 144.90 | 0 | -1.00(-0.69%) |
Dec 05, 2013 | 140.52 | 145.90 | 140.52 | 145.90 | 0 | +0.90(+0.62%) |
Dec 04, 2013 | 144.45 | 145.00 | 143.19 | 145.00 | 0 | +0.30(+0.21%) |
Dec 03, 2013 | 144.57 | 144.70 | 144.25 | 144.70 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 143.01 | 145.00 | 143.01 | 144.70 | 0 | -1.30(-0.89%) |
Nov 29, 2013 | 146.00 | 146.00 | 146.00 | 146.00 | 0 | -0.95(-0.65%) |
Nov 27, 2013 | 152.92 | 152.92 | 146.55 | 146.95 | 0 | +1.10(+0.75%) |
Nov 26, 2013 | 146.30 | 147.88 | 145.20 | 145.85 | 0 | -3.15(-2.11%) |
Nov 25, 2013 | 146.50 | 150.40 | 146.50 | 149.00 | 0 | +3.50(+2.41%) |
Nov 22, 2013 | 145.80 | 145.80 | 145.50 | 145.50 | 0 | +1.53(+1.06%) |
Nov 21, 2013 | 143.97 | 143.97 | 143.97 | 143.97 | 0 | +1.97(+1.39%) |
Nov 20, 2013 | 141.21 | 143.83 | 139.50 | 142.00 | 0 | -1.20(-0.84%) |
Nov 19, 2013 | 143.20 | 143.20 | 143.20 | 143.20 | 0 | -0.81(-0.56%) |
Nov 18, 2013 | 148.49 | 148.49 | 144.01 | 144.01 | 0 | -2.19(-1.50%) |
Nov 15, 2013 | 146.09 | 147.00 | 146.09 | 146.20 | 0 | -0.30(-0.20%) |
Nov 14, 2013 | 147.20 | 147.27 | 146.50 | 146.50 | 0 | -0.65(-0.44%) |
Nov 13, 2013 | 145.71 | 147.34 | 145.71 | 147.15 | 0 | +0.75(+0.51%) |
Nov 12, 2013 | 146.40 | 146.40 | 146.40 | 146.40 | 0 | -2.10(-1.41%) |
Nov 11, 2013 | 141.02 | 148.50 | 141.02 | 148.50 | 0 | +0.21(+0.14%) |
Nov 08, 2013 | 146.90 | 148.29 | 146.30 | 148.29 | 0 | +1.39(+0.95%) |
Nov 07, 2013 | 144.40 | 147.00 | 144.40 | 146.90 | 0 | +0.27(+0.18%) |
Nov 06, 2013 | 146.48 | 146.63 | 146.48 | 146.63 | 0 | -1.83(-1.23%) |
Nov 04, 2013 | 148.46 | 148.46 | 148.46 | 148.46 | 600 | +2.22(+1.52%) |