Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 169.11 | 172.85 | 168.08 | 171.63 | 46,620 | +0.75(+0.44%) |
Jan 30, 2014 | 174.25 | 174.61 | 169.67 | 170.88 | 35,512 | -1.49(-0.87%) |
Jan 29, 2014 | 173.59 | 174.53 | 170.60 | 172.38 | 34,952 | -3.37(-1.92%) |
Jan 28, 2014 | 171.63 | 177.99 | 171.07 | 175.74 | 46,862 | +5.52(+3.24%) |
Jan 27, 2014 | 170.41 | 172.00 | 166.30 | 170.23 | 44,367 | +1.40(+0.83%) |
Jan 24, 2014 | 176.40 | 177.43 | 166.68 | 168.83 | 100,314 | -9.44(-5.30%) |
Jan 23, 2014 | 176.96 | 179.86 | 175.74 | 178.27 | 49,431 | -0.56(-0.31%) |
Jan 22, 2014 | 178.17 | 179.95 | 176.87 | 178.83 | 37,840 | +1.68(+0.95%) |
Jan 21, 2014 | 177.71 | 177.99 | 174.25 | 177.15 | 42,462 | +0.93(+0.53%) |
Jan 17, 2014 | 175.46 | 176.21 | 176.21 | 176.21 | 54,054 | -1.78(-1.00%) |
Jan 16, 2014 | 178.36 | 184.18 | 177.24 | 177.99 | 70,450 | +0.28(+0.16%) |
Jan 15, 2014 | 174.90 | 179.47 | 174.62 | 177.71 | 55,990 | +2.81(+1.60%) |
Jan 14, 2014 | 168.26 | 175.56 | 168.26 | 174.90 | 50,298 | +5.61(+3.31%) |
Jan 13, 2014 | 170.60 | 172.28 | 168.26 | 169.29 | 47,136 | -3.37(-1.95%) |
Jan 10, 2014 | 175.18 | 175.18 | 165.93 | 172.66 | 97,939 | -2.52(-1.44%) |
Jan 09, 2014 | 176.30 | 176.77 | 173.78 | 175.18 | 27,990 | +0.75(+0.43%) |
Jan 08, 2014 | 175.28 | 175.84 | 173.41 | 174.44 | 31,314 | +0.75(+0.43%) |
Jan 07, 2014 | 174.90 | 176.97 | 173.69 | 173.69 | 41,354 | -1.03(-0.59%) |
Jan 06, 2014 | 173.22 | 175.28 | 169.29 | 174.72 | 51,983 | +0.56(+0.32%) |
Jan 03, 2014 | 175.28 | 177.15 | 174.06 | 174.15 | 36,820 | +0.09(+0.05%) |
Jan 02, 2014 | 177.89 | 177.89 | 172.47 | 174.06 | 57,476 | -4.67(-2.62%) |
Dec 31, 2013 | 173.87 | 178.74 | 178.74 | 178.74 | 57,038 | +5.89(+3.41%) |
Dec 30, 2013 | 178.55 | 178.55 | 166.02 | 172.85 | 135,496 | -5.79(-3.24%) |
Dec 27, 2013 | 183.03 | 183.13 | 178.08 | 178.64 | 43,567 | -3.18(-1.75%) |
Dec 26, 2013 | 176.96 | 184.16 | 176.96 | 181.82 | 66,735 | +5.80(+3.29%) |
Dec 24, 2013 | 176.02 | 179.48 | 175.79 | 176.02 | 39,280 | +0.09(+0.05%) |
Dec 23, 2013 | 177.61 | 179.48 | 174.72 | 175.93 | 97,267 | -3.65(-2.03%) |
Dec 20, 2013 | 169.20 | 179.58 | 168.73 | 179.58 | 173,251 | +10.84(+6.43%) |
Dec 19, 2013 | 167.80 | 169.20 | 166.58 | 168.73 | 45,794 | +0.84(+0.50%) |
Dec 18, 2013 | 168.45 | 169.01 | 166.21 | 167.89 | 33,515 | -0.66(-0.39%) |
Dec 17, 2013 | 167.70 | 169.11 | 166.02 | 168.55 | 33,980 | +1.31(+0.78%) |
Dec 16, 2013 | 168.26 | 170.13 | 166.77 | 167.24 | 55,256 | +0.75(+0.45%) |
Dec 13, 2013 | 163.87 | 170.51 | 162.66 | 166.49 | 52,507 | +1.31(+0.79%) |
Dec 12, 2013 | 162.19 | 165.42 | 161.81 | 165.18 | 55,159 | +3.37(+2.08%) |
Dec 11, 2013 | 160.41 | 162.19 | 159.66 | 161.81 | 30,861 | +1.96(+1.23%) |
Dec 10, 2013 | 160.32 | 160.69 | 158.64 | 159.85 | 38,578 | -0.28(-0.17%) |
Dec 09, 2013 | 161.44 | 161.44 | 159.10 | 160.13 | 39,801 | +0.37(+0.23%) |
Dec 06, 2013 | 160.88 | 161.53 | 158.92 | 159.76 | 33,887 | -1.12(-0.70%) |
Dec 05, 2013 | 158.45 | 162.00 | 157.89 | 160.88 | 87,959 | +6.17(+3.99%) |
Dec 04, 2013 | 155.93 | 156.02 | 153.40 | 154.71 | 26,585 | -1.40(-0.90%) |
Dec 03, 2013 | 155.18 | 156.64 | 154.15 | 156.11 | 30,486 | +0.94(+0.60%) |
Dec 02, 2013 | 157.98 | 158.82 | 153.87 | 155.18 | 35,843 | -1.96(-1.25%) |
Nov 29, 2013 | 154.71 | 157.42 | 154.55 | 157.14 | 25,998 | +2.90(+1.88%) |
Nov 27, 2013 | 153.12 | 155.06 | 152.84 | 154.24 | 21,011 | +1.68(+1.10%) |
Nov 26, 2013 | 154.15 | 154.29 | 152.19 | 152.56 | 20,099 | -1.12(-0.73%) |
Nov 25, 2013 | 154.71 | 154.71 | 153.03 | 153.68 | 26,880 | -0.09(-0.06%) |
Nov 22, 2013 | 154.62 | 154.71 | 151.82 | 153.78 | 25,540 | +0.37(+0.24%) |
Nov 21, 2013 | 153.31 | 155.55 | 152.56 | 153.40 | 24,034 | +1.12(+0.74%) |
Nov 20, 2013 | 153.12 | 154.71 | 151.25 | 152.28 | 29,946 | -0.94(-0.61%) |
Nov 19, 2013 | 152.09 | 154.15 | 151.16 | 153.22 | 26,625 | +2.15(+1.42%) |
Nov 18, 2013 | 155.65 | 155.78 | 150.60 | 151.06 | 29,687 | -4.30(-2.77%) |
Nov 15, 2013 | 154.71 | 155.65 | 154.62 | 155.37 | 42,900 | +0.66(+0.42%) |
Nov 14, 2013 | 153.22 | 154.99 | 153.12 | 154.71 | 44,566 | +3.74(+2.48%) |
Nov 12, 2013 | 152.28 | 152.84 | 150.13 | 150.97 | 29,334 | -0.94(-0.62%) |
Nov 11, 2013 | 152.28 | 153.31 | 150.78 | 151.91 | 35,770 | -0.09(-0.06%) |
Nov 08, 2013 | 149.66 | 156.49 | 149.66 | 152.00 | 41,606 | +2.71(+1.82%) |
Nov 07, 2013 | 156.02 | 156.39 | 149.10 | 149.29 | 66,579 | -6.64(-4.26%) |
Nov 06, 2013 | 155.27 | 157.79 | 153.31 | 155.93 | 93,797 | +1.14(+0.74%) |
Nov 05, 2013 | 154.32 | 155.69 | 152.50 | 154.78 | 93,563 | +1.46(+0.95%) |
Nov 04, 2013 | 151.69 | 154.69 | 151.41 | 153.32 | 84,423 | +3.10(+2.06%) |