Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 139.75 | 140.96 | 138.80 | 139.57 | 314,551 | -2.50(-1.76%) |
Jan 30, 2014 | 142.58 | 143.95 | 141.79 | 142.07 | 105,757 | +1.09(+0.77%) |
Jan 29, 2014 | 143.11 | 144.43 | 139.80 | 140.98 | 173,566 | -3.59(-2.48%) |
Jan 28, 2014 | 145.01 | 146.36 | 144.41 | 144.57 | 157,599 | -1.20(-0.83%) |
Jan 27, 2014 | 143.74 | 145.87 | 142.23 | 145.78 | 171,876 | +3.03(+2.13%) |
Jan 24, 2014 | 143.90 | 144.76 | 142.70 | 142.74 | 292,301 | -2.99(-2.05%) |
Jan 23, 2014 | 149.44 | 149.44 | 144.25 | 145.73 | 338,341 | -6.26(-4.12%) |
Jan 22, 2014 | 151.71 | 152.24 | 150.11 | 151.99 | 79,080 | +1.04(+0.69%) |
Jan 21, 2014 | 151.43 | 151.57 | 150.20 | 150.94 | 210,398 | -0.39(-0.26%) |
Jan 17, 2014 | 153.89 | 151.34 | 151.34 | 151.34 | 135,808 | -2.13(-1.39%) |
Jan 16, 2014 | 154.19 | 154.75 | 153.17 | 153.47 | 137,468 | -2.83(-1.81%) |
Jan 15, 2014 | 156.00 | 158.24 | 155.72 | 156.30 | 157,283 | +0.30(+0.19%) |
Jan 14, 2014 | 155.05 | 156.23 | 154.33 | 156.00 | 144,403 | +1.99(+1.29%) |
Jan 13, 2014 | 155.93 | 155.97 | 152.98 | 154.00 | 236,611 | -2.43(-1.56%) |
Jan 10, 2014 | 159.31 | 159.68 | 155.60 | 156.44 | 432,567 | -5.58(-3.45%) |
Jan 09, 2014 | 163.23 | 165.26 | 161.97 | 162.02 | 167,477 | -2.69(-1.63%) |
Jan 08, 2014 | 165.57 | 167.26 | 164.38 | 164.71 | 143,739 | +1.16(+0.71%) |
Jan 07, 2014 | 163.92 | 165.09 | 163.02 | 163.55 | 64,267 | -1.44(-0.87%) |
Jan 06, 2014 | 166.08 | 166.08 | 162.98 | 164.99 | 167,821 | -1.83(-1.10%) |
Jan 03, 2014 | 168.65 | 168.91 | 165.61 | 166.82 | 62,521 | -0.05(-0.03%) |
Jan 02, 2014 | 169.18 | 169.53 | 165.94 | 166.86 | 82,430 | -1.74(-1.03%) |
Dec 31, 2013 | 166.59 | 168.60 | 168.60 | 168.60 | 189,708 | +2.80(+1.69%) |
Dec 30, 2013 | 167.49 | 167.84 | 165.36 | 165.80 | 110,594 | -3.42(-2.02%) |
Dec 27, 2013 | 167.88 | 169.69 | 166.63 | 169.22 | 130,143 | +1.56(+0.93%) |
Dec 26, 2013 | 166.49 | 168.21 | 166.42 | 167.65 | 125,447 | +1.83(+1.10%) |
Dec 24, 2013 | 164.11 | 166.06 | 163.57 | 165.82 | 154,386 | +3.73(+2.30%) |
Dec 23, 2013 | 160.31 | 162.11 | 158.73 | 162.09 | 146,874 | +2.50(+1.57%) |
Dec 20, 2013 | 162.11 | 163.92 | 159.26 | 159.59 | 330,865 | -7.49(-4.48%) |
Dec 19, 2013 | 166.35 | 168.21 | 165.51 | 167.07 | 123,784 | +0.35(+0.21%) |
Dec 18, 2013 | 166.31 | 168.23 | 162.18 | 166.72 | 402,008 | +2.50(+1.52%) |
Dec 17, 2013 | 167.42 | 167.61 | 163.71 | 164.22 | 119,860 | -1.95(-1.17%) |
Dec 16, 2013 | 162.90 | 166.93 | 162.32 | 166.17 | 122,431 | +1.44(+0.87%) |
Dec 13, 2013 | 165.01 | 166.61 | 164.20 | 164.73 | 112,984 | -2.34(-1.40%) |
Dec 12, 2013 | 165.68 | 167.47 | 165.06 | 167.07 | 136,054 | +1.67(+1.01%) |
Dec 11, 2013 | 163.23 | 165.64 | 162.16 | 165.40 | 138,428 | +3.82(+2.37%) |
Dec 10, 2013 | 161.77 | 163.76 | 161.35 | 161.58 | 159,103 | -3.62(-2.19%) |
Dec 09, 2013 | 166.35 | 166.70 | 164.80 | 165.20 | 82,734 | -1.27(-0.77%) |
Dec 06, 2013 | 168.14 | 169.09 | 166.03 | 166.47 | 207,217 | -2.25(-1.33%) |
Dec 05, 2013 | 168.53 | 169.77 | 166.72 | 168.72 | 177,980 | +1.48(+0.89%) |
Dec 04, 2013 | 167.26 | 168.93 | 165.96 | 167.24 | 180,851 | +4.33(+2.66%) |
Dec 03, 2013 | 162.93 | 163.90 | 161.63 | 162.90 | 102,725 | -1.69(-1.03%) |
Dec 02, 2013 | 162.00 | 165.08 | 162.00 | 164.59 | 149,102 | +4.38(+2.73%) |
Nov 29, 2013 | 162.65 | 163.09 | 160.07 | 160.21 | 85,671 | -0.72(-0.45%) |
Nov 27, 2013 | 159.87 | 163.11 | 159.73 | 160.93 | 101,314 | +0.63(+0.39%) |
Nov 26, 2013 | 160.84 | 160.84 | 158.73 | 160.31 | 172,901 | -1.71(-1.06%) |
Nov 25, 2013 | 163.83 | 163.90 | 160.96 | 162.02 | 82,013 | -1.60(-0.98%) |
Nov 22, 2013 | 165.47 | 165.54 | 162.41 | 163.62 | 172,626 | -4.61(-2.74%) |
Nov 21, 2013 | 170.34 | 172.06 | 167.05 | 168.23 | 185,417 | -0.66(-0.39%) |
Nov 20, 2013 | 161.63 | 169.60 | 159.61 | 168.89 | 247,808 | +8.14(+5.07%) |
Nov 19, 2013 | 158.96 | 161.51 | 158.27 | 160.75 | 104,726 | +3.34(+2.12%) |
Nov 18, 2013 | 160.58 | 160.58 | 157.09 | 157.41 | 195,564 | -2.85(-1.78%) |
Nov 15, 2013 | 160.38 | 162.21 | 160.10 | 160.26 | 104,525 | -0.95(-0.59%) |
Nov 14, 2013 | 162.21 | 162.93 | 158.34 | 161.21 | 241,546 | -5.07(-3.05%) |
Nov 12, 2013 | 167.28 | 167.61 | 165.73 | 166.28 | 119,506 | -2.20(-1.31%) |
Nov 11, 2013 | 166.01 | 168.53 | 165.68 | 168.49 | 85,221 | +2.25(+1.35%) |
Nov 08, 2013 | 163.99 | 166.49 | 163.39 | 166.24 | 332,796 | +10.89(+7.01%) |
Nov 07, 2013 | 159.54 | 159.75 | 155.05 | 155.35 | 90,095 | -4.03(-2.53%) |
Nov 06, 2013 | 159.89 | 161.17 | 159.10 | 159.38 | 137,794 | -0.49(-0.30%) |
Nov 05, 2013 | 156.27 | 159.87 | 156.13 | 159.87 | 214,970 | +5.61(+3.64%) |
Nov 04, 2013 | 153.63 | 154.54 | 152.56 | 154.26 | 85,133 | -0.37(-0.24%) |