Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 169.29 | 173.03 | 168.26 | 171.81 | 46,570 | +0.75(+0.44%) |
Jan 30, 2014 | 174.43 | 174.80 | 169.85 | 171.06 | 35,474 | -1.50(-0.87%) |
Jan 29, 2014 | 173.78 | 174.72 | 170.78 | 172.56 | 34,914 | -3.37(-1.91%) |
Jan 28, 2014 | 171.81 | 178.18 | 171.25 | 175.93 | 46,811 | +5.52(+3.24%) |
Jan 27, 2014 | 170.60 | 172.19 | 166.48 | 170.41 | 44,319 | +1.40(+0.83%) |
Jan 24, 2014 | 176.59 | 177.62 | 166.85 | 169.01 | 100,207 | -9.45(-5.30%) |
Jan 23, 2014 | 177.15 | 180.05 | 175.93 | 178.46 | 49,378 | -0.56(-0.31%) |
Jan 22, 2014 | 178.37 | 180.14 | 177.05 | 179.02 | 37,800 | +1.69(+0.95%) |
Jan 21, 2014 | 177.90 | 178.18 | 174.43 | 177.34 | 42,416 | +0.94(+0.53%) |
Jan 17, 2014 | 175.65 | 176.40 | 176.40 | 176.40 | 53,996 | -1.78(-1.00%) |
Jan 16, 2014 | 178.55 | 184.38 | 177.43 | 178.18 | 70,375 | +0.28(+0.16%) |
Jan 15, 2014 | 175.09 | 179.66 | 174.81 | 177.90 | 55,931 | +2.81(+1.60%) |
Jan 14, 2014 | 168.44 | 175.74 | 168.44 | 175.09 | 50,244 | +5.62(+3.31%) |
Jan 13, 2014 | 170.78 | 172.47 | 168.44 | 169.47 | 47,086 | -3.37(-1.95%) |
Jan 10, 2014 | 175.37 | 175.37 | 166.11 | 172.84 | 97,834 | -2.53(-1.44%) |
Jan 09, 2014 | 176.49 | 176.96 | 173.97 | 175.37 | 27,960 | +0.75(+0.43%) |
Jan 08, 2014 | 175.46 | 176.03 | 173.59 | 174.62 | 31,281 | +0.75(+0.43%) |
Jan 07, 2014 | 175.09 | 177.16 | 173.87 | 173.87 | 41,309 | -1.03(-0.59%) |
Jan 06, 2014 | 173.41 | 175.46 | 169.47 | 174.90 | 51,928 | +0.56(+0.32%) |
Jan 03, 2014 | 175.46 | 177.34 | 174.25 | 174.34 | 36,780 | +0.09(+0.05%) |
Jan 02, 2014 | 178.08 | 178.08 | 172.66 | 174.25 | 57,415 | -4.68(-2.62%) |
Dec 31, 2013 | 174.06 | 178.93 | 178.93 | 178.93 | 56,977 | +5.90(+3.41%) |
Dec 30, 2013 | 178.74 | 178.74 | 166.20 | 173.03 | 135,351 | -5.80(-3.24%) |
Dec 27, 2013 | 183.23 | 183.32 | 178.27 | 178.83 | 43,521 | -3.18(-1.75%) |
Dec 26, 2013 | 177.15 | 184.35 | 177.15 | 182.01 | 66,663 | +5.80(+3.29%) |
Dec 24, 2013 | 176.21 | 179.68 | 175.98 | 176.21 | 39,238 | +0.09(+0.05%) |
Dec 23, 2013 | 177.80 | 179.68 | 174.90 | 176.12 | 97,163 | -3.65(-2.03%) |
Dec 20, 2013 | 169.38 | 179.77 | 168.91 | 179.77 | 173,066 | +10.85(+6.43%) |
Dec 19, 2013 | 167.98 | 169.38 | 166.76 | 168.91 | 45,745 | +0.84(+0.50%) |
Dec 18, 2013 | 168.63 | 169.19 | 166.39 | 168.07 | 33,479 | -0.66(-0.39%) |
Dec 17, 2013 | 167.88 | 169.29 | 166.20 | 168.73 | 33,944 | +1.31(+0.78%) |
Dec 16, 2013 | 168.44 | 170.32 | 166.95 | 167.42 | 55,197 | +0.75(+0.45%) |
Dec 13, 2013 | 164.05 | 170.69 | 162.83 | 166.67 | 52,451 | +1.31(+0.79%) |
Dec 12, 2013 | 162.36 | 165.59 | 161.99 | 165.36 | 55,100 | +3.37(+2.08%) |
Dec 11, 2013 | 160.58 | 162.36 | 159.84 | 161.99 | 30,828 | +1.97(+1.23%) |
Dec 10, 2013 | 160.49 | 160.87 | 158.81 | 160.02 | 38,537 | -0.28(-0.18%) |
Dec 09, 2013 | 161.61 | 161.61 | 159.27 | 160.30 | 39,758 | +0.38(+0.23%) |
Dec 06, 2013 | 161.05 | 161.70 | 159.09 | 159.93 | 33,851 | -1.12(-0.70%) |
Dec 05, 2013 | 158.62 | 162.18 | 158.06 | 161.05 | 87,865 | +6.18(+3.99%) |
Dec 04, 2013 | 156.09 | 156.19 | 153.57 | 154.88 | 26,557 | -1.40(-0.90%) |
Dec 03, 2013 | 155.34 | 156.80 | 154.31 | 156.28 | 30,453 | +0.94(+0.60%) |
Dec 02, 2013 | 158.15 | 158.99 | 154.03 | 155.34 | 35,805 | -1.97(-1.25%) |
Nov 29, 2013 | 154.88 | 157.59 | 154.72 | 157.31 | 25,970 | +2.90(+1.88%) |
Nov 27, 2013 | 153.28 | 155.22 | 153.00 | 154.41 | 20,988 | +1.68(+1.10%) |
Nov 26, 2013 | 154.31 | 154.45 | 152.35 | 152.72 | 20,077 | -1.12(-0.73%) |
Nov 25, 2013 | 154.88 | 154.88 | 153.19 | 153.85 | 26,851 | -0.09(-0.06%) |
Nov 22, 2013 | 154.78 | 154.88 | 151.98 | 153.94 | 25,513 | +0.37(+0.24%) |
Nov 21, 2013 | 153.47 | 155.72 | 152.72 | 153.57 | 24,009 | +1.12(+0.74%) |
Nov 20, 2013 | 153.28 | 154.88 | 151.41 | 152.44 | 29,914 | -0.94(-0.61%) |
Nov 19, 2013 | 152.26 | 154.31 | 151.32 | 153.38 | 26,597 | +2.15(+1.42%) |
Nov 18, 2013 | 155.81 | 155.95 | 150.76 | 151.23 | 29,656 | -4.31(-2.77%) |
Nov 15, 2013 | 154.88 | 155.81 | 154.78 | 155.53 | 42,854 | +0.66(+0.42%) |
Nov 14, 2013 | 153.38 | 155.16 | 153.28 | 154.88 | 44,518 | +3.74(+2.48%) |
Nov 12, 2013 | 152.44 | 153.00 | 150.29 | 151.13 | 29,303 | -0.94(-0.61%) |
Nov 11, 2013 | 152.44 | 153.47 | 150.94 | 152.07 | 35,732 | -0.09(-0.06%) |
Nov 08, 2013 | 149.82 | 156.65 | 149.82 | 152.16 | 41,562 | +2.71(+1.82%) |
Nov 07, 2013 | 156.19 | 156.56 | 149.26 | 149.45 | 66,508 | -6.64(-4.26%) |
Nov 06, 2013 | 155.44 | 157.96 | 153.47 | 156.09 | 93,697 | +1.15(+0.74%) |
Nov 05, 2013 | 154.49 | 155.86 | 152.67 | 154.95 | 93,463 | +1.46(+0.95%) |
Nov 04, 2013 | 151.85 | 154.85 | 151.57 | 153.49 | 84,333 | +3.10(+2.06%) |