Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 128.17 | 132.87 | 126.46 | 131.24 | 95,983 | -1.44(-1.09%) |
Jan 30, 2014 | 135.94 | 138.28 | 130.38 | 132.69 | 118,833 | -1.81(-1.34%) |
Jan 29, 2014 | 135.21 | 136.84 | 133.05 | 134.49 | 69,099 | -2.08(-1.52%) |
Jan 28, 2014 | 135.57 | 139.05 | 132.69 | 136.57 | 130,574 | +1.45(+1.07%) |
Jan 27, 2014 | 139.37 | 139.37 | 132.88 | 135.12 | 130,762 | -4.42(-3.17%) |
Jan 24, 2014 | 137.38 | 140.45 | 135.66 | 139.55 | 192,937 | +1.17(+0.85%) |
Jan 23, 2014 | 136.12 | 138.64 | 135.53 | 138.37 | 151,326 | +2.08(+1.52%) |
Jan 22, 2014 | 131.33 | 136.66 | 128.90 | 136.30 | 102,670 | +5.33(+4.07%) |
Jan 21, 2014 | 128.17 | 130.97 | 127.00 | 130.97 | 52,540 | +3.70(+2.91%) |
Jan 17, 2014 | 131.51 | 127.27 | 127.27 | 127.27 | 61,719 | -4.15(-3.16%) |
Jan 16, 2014 | 125.38 | 132.15 | 125.38 | 131.42 | 80,894 | +4.78(+3.78%) |
Jan 15, 2014 | 125.92 | 126.64 | 123.48 | 126.64 | 111,755 | +0.72(+0.57%) |
Jan 14, 2014 | 123.66 | 126.64 | 123.21 | 125.92 | 31,667 | +2.44(+1.97%) |
Jan 13, 2014 | 125.65 | 126.64 | 122.22 | 123.48 | 110,806 | -2.98(-2.35%) |
Jan 10, 2014 | 128.08 | 128.53 | 125.56 | 126.46 | 78,651 | -1.26(-0.99%) |
Jan 09, 2014 | 131.33 | 132.78 | 125.83 | 127.72 | 112,214 | -2.62(-2.01%) |
Jan 08, 2014 | 127.45 | 131.60 | 127.00 | 130.34 | 137,007 | +2.26(+1.76%) |
Jan 07, 2014 | 126.55 | 129.62 | 126.55 | 128.08 | 44,888 | +1.80(+1.43%) |
Jan 06, 2014 | 129.17 | 130.52 | 125.74 | 126.28 | 84,249 | -2.62(-2.03%) |
Jan 03, 2014 | 130.70 | 131.15 | 127.81 | 128.90 | 57,551 | -1.90(-1.45%) |
Jan 02, 2014 | 134.94 | 137.29 | 128.26 | 130.79 | 142,431 | -5.24(-3.85%) |
Dec 31, 2013 | 134.58 | 136.03 | 136.03 | 136.03 | 59,105 | +1.62(+1.21%) |
Dec 30, 2013 | 136.93 | 138.09 | 134.40 | 134.40 | 58,687 | -2.53(-1.85%) |
Dec 27, 2013 | 135.85 | 137.11 | 133.32 | 136.93 | 44,413 | +1.53(+1.13%) |
Dec 26, 2013 | 137.02 | 137.16 | 133.59 | 135.39 | 49,161 | -0.81(-0.60%) |
Dec 24, 2013 | 136.12 | 137.11 | 135.21 | 136.21 | 22,625 | -0.27(-0.20%) |
Dec 23, 2013 | 136.75 | 140.09 | 135.75 | 136.48 | 54,627 | +0.36(+0.27%) |
Dec 20, 2013 | 134.04 | 138.55 | 132.60 | 136.12 | 160,953 | +1.08(+0.80%) |
Dec 19, 2013 | 133.14 | 135.39 | 132.06 | 135.03 | 64,974 | +1.44(+1.08%) |
Dec 18, 2013 | 135.48 | 135.57 | 129.98 | 133.59 | 72,788 | +0.72(+0.54%) |
Dec 17, 2013 | 135.94 | 136.39 | 130.88 | 132.87 | 59,936 | -3.34(-2.45%) |
Dec 16, 2013 | 135.66 | 136.75 | 133.32 | 136.21 | 117,746 | +2.44(+1.82%) |
Dec 13, 2013 | 133.50 | 135.94 | 132.24 | 133.77 | 65,135 | +0.36(+0.27%) |
Dec 12, 2013 | 133.32 | 134.58 | 130.52 | 133.41 | 75,078 | -0.54(-0.40%) |
Dec 11, 2013 | 133.77 | 134.94 | 131.42 | 133.95 | 152,438 | +0.72(+0.54%) |
Dec 10, 2013 | 129.53 | 137.65 | 129.08 | 133.23 | 157,165 | +5.51(+4.31%) |
Dec 09, 2013 | 129.98 | 130.25 | 126.10 | 127.72 | 109,005 | -2.53(-1.94%) |
Dec 06, 2013 | 140.36 | 141.71 | 129.17 | 130.25 | 255,117 | -8.76(-6.30%) |
Dec 05, 2013 | 142.34 | 144.24 | 136.66 | 139.00 | 130,751 | -4.06(-2.84%) |
Dec 04, 2013 | 141.98 | 147.13 | 141.80 | 143.07 | 76,244 | +1.08(+0.76%) |
Dec 03, 2013 | 145.14 | 149.20 | 141.35 | 141.98 | 98,108 | -3.43(-2.36%) |
Dec 02, 2013 | 144.15 | 146.13 | 142.62 | 145.41 | 54,547 | +1.44(+1.00%) |
Nov 29, 2013 | 145.50 | 147.31 | 142.44 | 143.97 | 30,601 | -1.08(-0.75%) |
Nov 27, 2013 | 148.03 | 149.29 | 143.25 | 145.05 | 67,848 | -4.06(-2.72%) |
Nov 26, 2013 | 145.59 | 149.66 | 143.52 | 149.11 | 53,474 | +3.25(+2.23%) |
Nov 25, 2013 | 148.93 | 150.11 | 142.98 | 145.87 | 53,866 | -3.25(-2.18%) |
Nov 22, 2013 | 146.77 | 149.56 | 144.87 | 149.11 | 48,552 | +1.72(+1.16%) |
Nov 21, 2013 | 146.23 | 147.40 | 144.06 | 147.40 | 105,561 | +2.89(+2.00%) |
Nov 20, 2013 | 143.88 | 148.21 | 143.61 | 144.51 | 57,843 | +1.90(+1.33%) |
Nov 19, 2013 | 143.07 | 146.22 | 139.00 | 142.62 | 59,736 | -0.90(-0.63%) |
Nov 18, 2013 | 148.30 | 148.93 | 142.53 | 143.52 | 83,584 | -4.87(-3.28%) |
Nov 15, 2013 | 149.02 | 150.47 | 146.87 | 148.39 | 33,296 | -0.90(-0.60%) |
Nov 14, 2013 | 148.21 | 150.80 | 145.23 | 149.29 | 53,299 | +3.97(+2.73%) |
Nov 12, 2013 | 151.19 | 151.19 | 144.51 | 145.32 | 83,982 | -6.77(-4.45%) |
Nov 11, 2013 | 149.84 | 153.18 | 146.13 | 152.09 | 82,265 | +4.33(+2.93%) |
Nov 08, 2013 | 142.71 | 154.98 | 142.13 | 147.76 | 157,778 | +5.96(+4.20%) |
Nov 07, 2013 | 147.76 | 150.83 | 139.91 | 141.80 | 148,799 | -4.78(-3.26%) |
Nov 06, 2013 | 149.38 | 154.08 | 145.05 | 146.59 | 101,848 | -1.81(-1.22%) |
Nov 05, 2013 | 154.35 | 154.70 | 147.85 | 148.39 | 88,090 | -6.23(-4.03%) |
Nov 04, 2013 | 145.41 | 155.25 | 145.41 | 154.62 | 107,501 | +9.12(+6.27%) |