Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 155.88 | 161.87 | 155.88 | 158.73 | 3,063,832 | -3.27(-2.02%) |
Jan 30, 2014 | 155.06 | 169.98 | 154.00 | 162.00 | 5,798,225 | +28.27(+21.14%) |
Jan 29, 2014 | 131.51 | 135.21 | 129.80 | 133.73 | 1,410,299 | +0.72(+0.54%) |
Jan 28, 2014 | 129.14 | 133.39 | 128.89 | 133.01 | 1,146,266 | +3.19(+2.46%) |
Jan 27, 2014 | 133.38 | 135.07 | 126.76 | 129.82 | 1,911,133 | -3.82(-2.86%) |
Jan 24, 2014 | 137.22 | 139.02 | 133.48 | 133.64 | 1,327,427 | -4.30(-3.12%) |
Jan 23, 2014 | 139.35 | 141.23 | 136.33 | 137.94 | 1,137,486 | -2.81(-2.00%) |
Jan 22, 2014 | 140.64 | 142.98 | 140.12 | 140.75 | 1,263,271 | -1.83(-1.28%) |
Jan 21, 2014 | 141.29 | 142.69 | 139.16 | 142.58 | 1,224,892 | +2.87(+2.05%) |
Jan 17, 2014 | 139.38 | 139.71 | 139.71 | 139.71 | 1,535,300 | -0.10(-0.07%) |
Jan 16, 2014 | 137.04 | 139.88 | 136.87 | 139.81 | 936,655 | +2.78(+2.03%) |
Jan 15, 2014 | 137.66 | 138.32 | 133.99 | 137.03 | 1,024,688 | -0.63(-0.46%) |
Jan 14, 2014 | 131.35 | 137.76 | 130.99 | 137.66 | 1,467,602 | +7.05(+5.40%) |
Jan 13, 2014 | 135.59 | 136.43 | 128.85 | 130.61 | 1,354,090 | -4.60(-3.40%) |
Jan 10, 2014 | 135.51 | 135.53 | 132.87 | 135.21 | 991,016 | +1.14(+0.85%) |
Jan 09, 2014 | 134.12 | 135.46 | 132.22 | 134.07 | 991,542 | +0.07(+0.05%) |
Jan 08, 2014 | 133.67 | 135.18 | 131.69 | 134.00 | 956,862 | +0.83(+0.62%) |
Jan 07, 2014 | 130.51 | 133.42 | 128.51 | 133.17 | 1,453,948 | +3.31(+2.55%) |
Jan 06, 2014 | 131.66 | 132.00 | 127.70 | 129.86 | 1,080,932 | -1.86(-1.41%) |
Jan 03, 2014 | 133.00 | 134.27 | 131.65 | 131.72 | 683,980 | -1.72(-1.29%) |
Jan 02, 2014 | 132.46 | 133.82 | 130.54 | 133.44 | 759,497 | +0.56(+0.42%) |
Dec 31, 2013 | 133.06 | 132.88 | 132.88 | 132.88 | 455,600 | +0.18(+0.14%) |
Dec 30, 2013 | 131.72 | 133.04 | 130.15 | 132.70 | 685,149 | +1.13(+0.86%) |
Dec 27, 2013 | 133.47 | 133.47 | 131.01 | 131.57 | 652,689 | -1.34(-1.01%) |
Dec 26, 2013 | 132.00 | 133.75 | 130.01 | 132.91 | 530,927 | +1.85(+1.41%) |
Dec 24, 2013 | 130.81 | 131.99 | 129.47 | 131.06 | 319,770 | +0.16(+0.12%) |
Dec 23, 2013 | 131.38 | 132.44 | 130.12 | 130.90 | 901,497 | +0.26(+0.20%) |
Dec 20, 2013 | 131.48 | 131.68 | 128.52 | 130.64 | 2,245,605 | -0.11(-0.08%) |
Dec 19, 2013 | 129.24 | 131.11 | 126.08 | 130.75 | 1,523,109 | +2.10(+1.63%) |
Dec 18, 2013 | 123.13 | 128.90 | 122.69 | 128.65 | 1,986,887 | +5.59(+4.54%) |
Dec 17, 2013 | 123.31 | 124.12 | 121.44 | 123.06 | 1,338,964 | -0.72(-0.58%) |
Dec 16, 2013 | 124.14 | 125.38 | 122.02 | 123.78 | 990,414 | +0.09(+0.07%) |
Dec 13, 2013 | 122.92 | 124.62 | 122.10 | 123.69 | 1,341,832 | +1.34(+1.10%) |
Dec 12, 2013 | 120.99 | 123.42 | 120.87 | 122.35 | 1,038,951 | +0.75(+0.62%) |
Dec 11, 2013 | 124.83 | 125.48 | 121.37 | 121.60 | 1,208,039 | -3.65(-2.91%) |
Dec 10, 2013 | 125.64 | 126.84 | 123.31 | 125.25 | 1,128,805 | -0.59(-0.47%) |
Dec 09, 2013 | 127.14 | 128.09 | 125.24 | 125.84 | 1,598,394 | +0.39(+0.31%) |
Dec 06, 2013 | 124.10 | 129.22 | 122.23 | 125.45 | 0 | +3.28(+2.68%) |
Dec 05, 2013 | 122.19 | 123.08 | 121.07 | 122.17 | 0 | -0.48(-0.39%) |
Dec 04, 2013 | 121.04 | 123.18 | 120.14 | 122.65 | 0 | +0.49(+0.40%) |
Dec 03, 2013 | 122.42 | 122.82 | 120.87 | 122.16 | 838,798 | -1.64(-1.32%) |
Dec 02, 2013 | 124.58 | 124.80 | 122.22 | 123.80 | 0 | -0.70(-0.56%) |
Nov 29, 2013 | 121.67 | 124.80 | 121.12 | 124.50 | 0 | +3.26(+2.69%) |
Nov 27, 2013 | 122.99 | 123.19 | 120.20 | 121.24 | 0 | -0.66(-0.54%) |
Nov 26, 2013 | 122.26 | 122.87 | 120.22 | 121.90 | 636,216 | -0.27(-0.22%) |
Nov 25, 2013 | 123.66 | 123.91 | 121.35 | 122.17 | 696,478 | -0.62(-0.50%) |
Nov 22, 2013 | 121.97 | 123.29 | 120.43 | 122.79 | 0 | +1.49(+1.23%) |
Nov 21, 2013 | 119.69 | 122.04 | 119.69 | 121.30 | 707,848 | +2.24(+1.88%) |
Nov 20, 2013 | 118.99 | 121.68 | 117.74 | 119.06 | 0 | +0.61(+0.51%) |
Nov 19, 2013 | 120.36 | 121.13 | 117.33 | 118.45 | 885,475 | -2.52(-2.08%) |
Nov 18, 2013 | 124.52 | 124.69 | 120.38 | 120.97 | 861,905 | -3.10(-2.50%) |
Nov 15, 2013 | 119.85 | 124.08 | 118.49 | 124.07 | 0 | +4.10(+3.42%) |
Nov 14, 2013 | 116.94 | 120.11 | 116.35 | 119.97 | 1,222,337 | +3.37(+2.89%) |
Nov 13, 2013 | 115.45 | 116.65 | 114.00 | 116.60 | 0 | +0.88(+0.76%) |
Nov 12, 2013 | 115.54 | 116.26 | 113.14 | 115.72 | 0 | -0.45(-0.39%) |
Nov 11, 2013 | 118.20 | 118.40 | 114.62 | 116.17 | 0 | -1.26(-1.07%) |
Nov 08, 2013 | 114.54 | 118.56 | 114.54 | 117.43 | 0 | +3.33(+2.92%) |
Nov 07, 2013 | 117.00 | 118.32 | 113.92 | 114.10 | 1,455,316 | -2.22(-1.91%) |
Nov 06, 2013 | 120.00 | 120.24 | 116.23 | 116.32 | 978,677 | -3.22(-2.69%) |
Nov 05, 2013 | 122.61 | 122.77 | 117.76 | 119.54 | 1,433,621 | -3.39(-2.76%) |
Nov 04, 2013 | 123.76 | 124.69 | 122.15 | 122.93 | 916,230 | -0.43(-0.35%) |