Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 126.21 | 127.06 | 125.53 | 125.81 | 8,059,629 | -1.85(-1.45%) |
Jan 30, 2014 | 127.66 | 128.11 | 126.81 | 127.66 | 6,009,685 | +1.05(+0.83%) |
Jan 29, 2014 | 126.86 | 127.76 | 125.96 | 126.61 | 7,914,546 | -0.85(-0.67%) |
Jan 28, 2014 | 126.81 | 128.26 | 126.66 | 127.46 | 10,063,853 | +1.95(+1.56%) |
Jan 27, 2014 | 126.46 | 126.61 | 124.66 | 125.51 | 12,088,495 | +0.60(+0.48%) |
Jan 24, 2014 | 128.01 | 128.11 | 124.91 | 124.91 | 19,142,998 | -4.36(-3.37%) |
Jan 23, 2014 | 130.06 | 130.06 | 127.81 | 129.26 | 11,579,697 | -0.85(-0.65%) |
Jan 22, 2014 | 131.67 | 131.72 | 130.11 | 130.11 | 9,719,856 | -1.50(-1.14%) |
Jan 21, 2014 | 133.82 | 133.87 | 130.51 | 131.62 | 11,833,990 | -1.45(-1.09%) |
Jan 17, 2014 | 134.57 | 133.07 | 133.07 | 133.07 | 19,423,658 | -3.10(-2.28%) |
Jan 16, 2014 | 136.27 | 136.52 | 135.55 | 136.17 | 6,518,106 | -0.70(-0.51%) |
Jan 15, 2014 | 135.02 | 137.17 | 135.22 | 136.87 | 6,364,524 | +1.85(+1.37%) |
Jan 14, 2014 | 134.37 | 135.17 | 133.87 | 135.02 | 4,982,407 | +1.20(+0.90%) |
Jan 13, 2014 | 135.07 | 135.67 | 133.57 | 133.82 | 6,874,507 | -1.15(-0.85%) |
Jan 10, 2014 | 136.12 | 136.32 | 134.47 | 134.97 | 7,761,591 | -1.30(-0.95%) |
Jan 09, 2014 | 136.82 | 136.97 | 134.82 | 136.27 | 6,253,936 | +0.05(+0.04%) |
Jan 08, 2014 | 136.92 | 136.97 | 135.77 | 136.22 | 5,168,954 | -0.40(-0.29%) |
Jan 07, 2014 | 137.57 | 137.62 | 136.22 | 136.62 | 4,938,922 | +0.15(+0.11%) |
Jan 06, 2014 | 138.47 | 138.80 | 135.92 | 136.47 | 5,861,488 | -1.10(-0.80%) |
Jan 03, 2014 | 137.77 | 138.17 | 137.22 | 137.57 | 5,508,249 | -0.10(-0.07%) |
Jan 02, 2014 | 139.47 | 139.88 | 137.22 | 137.67 | 8,272,366 | -2.65(-1.89%) |
Dec 31, 2013 | 139.68 | 140.33 | 140.33 | 140.33 | 6,053,716 | +0.70(+0.50%) |
Dec 30, 2013 | 139.38 | 140.08 | 139.18 | 139.63 | 4,751,462 | +0.30(+0.22%) |
Dec 27, 2013 | 139.38 | 139.88 | 138.97 | 139.32 | 3,793,624 | +0.00(+0.00%) |
Dec 26, 2013 | 138.57 | 139.98 | 138.17 | 139.32 | 4,946,205 | +1.10(+0.80%) |
Dec 24, 2013 | 137.07 | 138.47 | 136.97 | 138.22 | 3,018,135 | +1.05(+0.77%) |
Dec 23, 2013 | 137.32 | 137.62 | 136.52 | 137.17 | 5,956,388 | +0.20(+0.15%) |
Dec 20, 2013 | 136.47 | 137.52 | 135.27 | 136.97 | 15,611,294 | +0.20(+0.15%) |
Dec 19, 2013 | 136.07 | 137.17 | 134.29 | 136.77 | 10,114,070 | +0.65(+0.48%) |
Dec 18, 2013 | 134.23 | 136.42 | 133.29 | 136.12 | 10,976,466 | +1.89(+1.41%) |
Dec 17, 2013 | 134.58 | 134.78 | 133.79 | 134.23 | 7,370,495 | +0.25(+0.19%) |
Dec 16, 2013 | 133.79 | 134.53 | 133.44 | 133.99 | 7,446,385 | +0.70(+0.52%) |
Dec 13, 2013 | 132.05 | 133.79 | 131.65 | 133.29 | 8,021,096 | +1.49(+1.13%) |
Dec 12, 2013 | 131.60 | 132.59 | 131.50 | 131.80 | 6,229,452 | -0.20(-0.15%) |
Dec 11, 2013 | 134.63 | 134.73 | 131.80 | 132.00 | 8,083,506 | -2.78(-2.06%) |
Dec 10, 2013 | 134.53 | 136.00 | 134.43 | 134.78 | 6,207,569 | -0.25(-0.18%) |
Dec 09, 2013 | 133.69 | 135.72 | 133.49 | 135.03 | 6,186,804 | +1.24(+0.93%) |
Dec 06, 2013 | 132.94 | 133.99 | 132.50 | 133.79 | 5,104,046 | +2.43(+1.85%) |
Dec 05, 2013 | 132.25 | 132.30 | 130.83 | 131.35 | 5,724,202 | -0.94(-0.71%) |
Dec 04, 2013 | 130.81 | 132.41 | 130.11 | 132.30 | 9,045,179 | +0.40(+0.30%) |
Dec 03, 2013 | 132.10 | 132.40 | 130.81 | 131.90 | 6,595,736 | -0.50(-0.38%) |
Dec 02, 2013 | 132.35 | 132.77 | 131.90 | 132.40 | 6,973,464 | +0.00(+0.00%) |
Nov 29, 2013 | 132.84 | 133.44 | 132.25 | 132.40 | 4,310,399 | -0.84(-0.63%) |
Nov 27, 2013 | 133.24 | 133.59 | 132.84 | 133.24 | 4,572,535 | +0.25(+0.19%) |
Nov 26, 2013 | 132.69 | 133.81 | 132.69 | 132.99 | 7,305,930 | +0.25(+0.19%) |
Nov 25, 2013 | 134.78 | 134.93 | 132.74 | 132.74 | 6,506,375 | -1.74(-1.29%) |
Nov 22, 2013 | 133.44 | 134.53 | 133.37 | 134.48 | 4,440,276 | +0.84(+0.63%) |
Nov 21, 2013 | 134.18 | 134.18 | 132.89 | 133.64 | 6,110,635 | -0.25(-0.19%) |
Nov 20, 2013 | 134.03 | 134.93 | 133.49 | 133.89 | 6,121,510 | -0.35(-0.26%) |
Nov 19, 2013 | 134.73 | 135.72 | 133.66 | 134.23 | 7,188,170 | -0.94(-0.70%) |
Nov 18, 2013 | 135.48 | 136.57 | 134.63 | 135.18 | 7,868,136 | +0.10(+0.07%) |
Nov 15, 2013 | 134.13 | 136.22 | 133.94 | 135.08 | 10,410,245 | +1.04(+0.78%) |
Nov 14, 2013 | 134.83 | 135.08 | 133.39 | 134.03 | 6,522,186 | -0.80(-0.59%) |
Nov 13, 2013 | 133.94 | 134.83 | 132.84 | 134.83 | 6,916,851 | +0.50(+0.37%) |
Nov 12, 2013 | 133.69 | 134.78 | 133.14 | 134.33 | 7,563,246 | +0.20(+0.15%) |
Nov 11, 2013 | 134.18 | 134.28 | 133.54 | 134.13 | 4,793,441 | -0.20(-0.15%) |
Nov 08, 2013 | 131.21 | 134.38 | 131.10 | 134.33 | 7,594,282 | +2.23(+1.69%) |
Nov 07, 2013 | 133.79 | 135.03 | 132.10 | 132.10 | 11,984,198 | -1.49(-1.11%) |
Nov 06, 2013 | 131.45 | 133.99 | 131.35 | 133.59 | 11,807,511 | +2.38(+1.82%) |
Nov 05, 2013 | 130.71 | 131.70 | 130.41 | 131.21 | 4,987,965 | -0.05(-0.04%) |
Nov 04, 2013 | 132.05 | 132.05 | 130.66 | 131.25 | 5,671,610 | -0.55(-0.42%) |