Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 497.00 | 507.00 | 492.84 | 502.40 | 21,097 | -0.80(-0.16%) |
Jan 30, 2014 | 508.00 | 510.00 | 503.00 | 503.20 | 10,402 | -1.00(-0.20%) |
Jan 29, 2014 | 504.20 | 509.00 | 499.40 | 504.20 | 13,084 | -4.40(-0.87%) |
Jan 28, 2014 | 502.40 | 508.60 | 495.40 | 508.60 | 36,844 | +6.80(+1.36%) |
Jan 27, 2014 | 508.40 | 513.80 | 501.40 | 501.80 | 11,889 | -6.60(-1.30%) |
Jan 24, 2014 | 510.80 | 514.80 | 502.80 | 508.40 | 19,333 | -6.80(-1.32%) |
Jan 23, 2014 | 523.60 | 525.65 | 513.60 | 515.20 | 20,981 | -9.20(-1.75%) |
Jan 22, 2014 | 519.80 | 524.40 | 517.20 | 524.40 | 9,004 | +6.40(+1.24%) |
Jan 21, 2014 | 523.00 | 527.80 | 513.60 | 518.00 | 22,333 | +0.00(+0.00%) |
Jan 17, 2014 | 519.40 | 518.00 | 518.00 | 518.00 | 19,460 | -2.00(-0.38%) |
Jan 16, 2014 | 515.80 | 534.40 | 509.40 | 520.00 | 60,520 | -14.40(-2.69%) |
Jan 15, 2014 | 566.40 | 566.40 | 533.60 | 534.40 | 30,590 | -32.00(-5.65%) |
Jan 14, 2014 | 563.40 | 568.20 | 560.80 | 566.40 | 15,223 | +3.20(+0.57%) |
Jan 13, 2014 | 569.20 | 569.24 | 561.60 | 563.20 | 28,533 | -6.20(-1.09%) |
Jan 10, 2014 | 565.80 | 571.40 | 563.80 | 569.40 | 7,774 | +4.40(+0.78%) |
Jan 09, 2014 | 561.40 | 571.92 | 559.60 | 565.00 | 26,147 | +11.80(+2.13%) |
Jan 08, 2014 | 553.40 | 555.00 | 549.20 | 553.20 | 11,740 | -3.00(-0.54%) |
Jan 07, 2014 | 554.80 | 558.30 | 549.60 | 556.20 | 15,177 | -0.20(-0.04%) |
Jan 06, 2014 | 556.60 | 559.60 | 553.00 | 556.40 | 12,039 | +0.60(+0.11%) |
Jan 03, 2014 | 560.00 | 563.00 | 554.20 | 555.80 | 26,358 | -6.60(-1.17%) |
Jan 02, 2014 | 562.00 | 565.50 | 558.80 | 562.40 | 15,669 | -2.80(-0.50%) |
Dec 31, 2013 | 564.00 | 565.20 | 565.20 | 565.20 | 16,185 | +0.80(+0.14%) |
Dec 30, 2013 | 564.20 | 568.20 | 560.20 | 564.40 | 14,208 | -0.80(-0.14%) |
Dec 27, 2013 | 557.40 | 565.60 | 557.40 | 565.20 | 8,985 | +7.00(+1.25%) |
Dec 26, 2013 | 559.00 | 564.20 | 556.50 | 558.20 | 9,523 | -0.60(-0.11%) |
Dec 24, 2013 | 549.60 | 562.20 | 548.80 | 558.80 | 9,326 | +7.00(+1.27%) |
Dec 23, 2013 | 554.40 | 557.00 | 547.40 | 551.80 | 9,308 | -2.60(-0.47%) |
Dec 20, 2013 | 542.20 | 556.20 | 542.20 | 554.40 | 38,568 | +12.20(+2.25%) |
Dec 19, 2013 | 544.40 | 546.20 | 536.68 | 542.20 | 33,457 | -4.60(-0.84%) |
Dec 18, 2013 | 541.20 | 548.40 | 536.00 | 546.80 | 20,509 | +5.00(+0.92%) |
Dec 17, 2013 | 532.00 | 542.80 | 530.90 | 541.80 | 21,829 | +8.40(+1.57%) |
Dec 16, 2013 | 530.00 | 537.40 | 526.00 | 533.40 | 19,422 | +9.80(+1.87%) |
Dec 13, 2013 | 524.40 | 526.00 | 518.80 | 523.60 | 18,907 | +1.00(+0.19%) |
Dec 12, 2013 | 520.00 | 527.00 | 520.00 | 522.60 | 22,595 | +2.80(+0.54%) |
Dec 11, 2013 | 522.80 | 525.20 | 517.80 | 519.80 | 15,580 | -1.20(-0.23%) |
Dec 10, 2013 | 524.60 | 528.80 | 517.00 | 521.00 | 18,305 | -2.60(-0.50%) |
Dec 09, 2013 | 538.40 | 539.60 | 520.40 | 523.60 | 34,058 | -6.20(-1.17%) |
Dec 06, 2013 | 547.00 | 549.40 | 529.20 | 529.80 | 16,561 | -14.60(-2.68%) |
Dec 05, 2013 | 547.40 | 550.20 | 542.28 | 544.40 | 6,662 | -2.20(-0.40%) |
Dec 04, 2013 | 538.60 | 548.00 | 536.40 | 546.60 | 18,347 | +8.00(+1.49%) |
Dec 03, 2013 | 537.80 | 542.40 | 532.60 | 538.60 | 20,588 | +1.00(+0.19%) |
Dec 02, 2013 | 543.00 | 545.00 | 529.60 | 537.60 | 29,734 | -2.60(-0.48%) |
Nov 29, 2013 | 540.20 | 545.80 | 538.20 | 540.20 | 5,820 | -0.80(-0.15%) |
Nov 27, 2013 | 550.00 | 552.60 | 539.50 | 541.00 | 12,959 | -11.20(-2.03%) |
Nov 26, 2013 | 549.80 | 552.40 | 545.40 | 552.20 | 10,261 | +1.20(+0.22%) |
Nov 25, 2013 | 564.40 | 564.40 | 548.00 | 551.00 | 6,357 | -13.60(-2.41%) |
Nov 22, 2013 | 558.60 | 567.60 | 551.60 | 564.60 | 8,510 | +6.40(+1.15%) |
Nov 21, 2013 | 555.80 | 561.00 | 552.60 | 558.20 | 12,228 | +2.60(+0.47%) |
Nov 20, 2013 | 558.40 | 560.00 | 550.00 | 555.60 | 22,798 | -2.20(-0.39%) |
Nov 19, 2013 | 562.80 | 567.40 | 554.20 | 557.80 | 9,191 | -6.40(-1.13%) |
Nov 18, 2013 | 574.60 | 575.30 | 560.60 | 564.20 | 14,822 | -7.60(-1.33%) |
Nov 15, 2013 | 570.60 | 575.60 | 565.40 | 571.80 | 27,763 | +3.40(+0.60%) |
Nov 14, 2013 | 564.80 | 572.20 | 561.00 | 568.40 | 25,364 | +3.60(+0.64%) |
Nov 12, 2013 | 568.20 | 568.80 | 562.40 | 564.80 | 11,308 | -4.60(-0.81%) |
Nov 11, 2013 | 564.80 | 570.80 | 562.20 | 569.40 | 16,818 | +5.80(+1.03%) |
Nov 08, 2013 | 554.00 | 567.60 | 554.00 | 563.60 | 20,608 | +9.80(+1.77%) |
Nov 07, 2013 | 553.40 | 564.20 | 542.20 | 553.80 | 112,469 | -40.20(-6.77%) |
Nov 06, 2013 | 597.60 | 600.00 | 584.90 | 594.00 | 11,596 | +1.40(+0.24%) |
Nov 05, 2013 | 601.20 | 612.80 | 591.80 | 592.60 | 12,860 | +3.20(+0.54%) |
Nov 04, 2013 | 581.40 | 589.80 | 581.40 | 589.40 | 10,589 | +8.60(+1.48%) |