Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 168.90 | 170.90 | 168.50 | 170.90 | 0 | -7.10(-3.99%) |
Jan 28, 2014 | 178.00 | 178.00 | 178.00 | 461 | +2.20(+1.25%) | |
Jan 27, 2014 | 176.85 | 176.85 | 174.20 | 175.80 | 2,094 | -1.65(-0.93%) |
Jan 24, 2014 | 177.45 | 177.45 | 177.45 | 177.45 | 0 | -3.80(-2.10%) |
Jan 23, 2014 | 180.94 | 181.25 | 179.60 | 181.25 | 707 | +3.72(+2.10%) |
Jan 22, 2014 | 179.45 | 179.45 | 177.53 | 177.53 | 451 | -2.82(-1.56%) |
Jan 21, 2014 | 180.70 | 180.70 | 180.35 | 180.35 | 999 | -2.15(-1.18%) |
Jan 17, 2014 | 182.50 | 182.50 | 182.50 | 0 | -0.40(-0.22%) | |
Jan 16, 2014 | 183.05 | 183.05 | 182.90 | 182.90 | 1,002 | -2.01(-1.09%) |
Jan 15, 2014 | 184.91 | 184.91 | 184.91 | 184.91 | 468 | +1.91(+1.04%) |
Jan 14, 2014 | 180.77 | 183.00 | 180.77 | 183.00 | 527 | +1.77(+0.98%) |
Jan 13, 2014 | 181.23 | 181.23 | 181.23 | 181.23 | 528 | +4.45(+2.52%) |
Jan 10, 2014 | 176.78 | 176.78 | 176.78 | 176.78 | 180 | -2.72(-1.52%) |
Jan 09, 2014 | 178.80 | 179.50 | 178.80 | 179.50 | 588 | +1.75(+0.98%) |
Jan 08, 2014 | 177.90 | 177.90 | 177.75 | 177.75 | 399 | +2.72(+1.55%) |
Jan 07, 2014 | 175.03 | 175.03 | 175.03 | 175.03 | 1,494 | -2.42(-1.36%) |
Jan 06, 2014 | 175.26 | 177.45 | 175.26 | 177.45 | 1,931 | -2.75(-1.53%) |
Dec 31, 2013 | 180.20 | 180.20 | 180.20 | 180.20 | 218 | +1.20(+0.67%) |
Dec 30, 2013 | 179.00 | 179.00 | 179.00 | 179.00 | 611 | +0.01(+0.01%) |
Dec 26, 2013 | 178.99 | 178.99 | 178.99 | 372 | +2.59(+1.47%) | |
Dec 24, 2013 | 176.40 | 176.40 | 176.40 | 176.40 | 309 | +0.14(+0.08%) |
Dec 23, 2013 | 177.20 | 177.20 | 176.26 | 176.26 | 802 | +2.96(+1.71%) |
Dec 20, 2013 | 173.30 | 173.30 | 173.30 | 173.30 | 0 | +1.75(+1.02%) |
Dec 19, 2013 | 171.55 | 171.55 | 171.55 | 171.55 | 362 | -2.60(-1.49%) |
Dec 18, 2013 | 172.35 | 174.15 | 172.35 | 174.15 | 829 | +0.11(+0.06%) |
Dec 17, 2013 | 173.50 | 174.04 | 172.20 | 174.04 | 1,566 | +2.36(+1.38%) |
Dec 16, 2013 | 172.25 | 172.25 | 171.68 | 171.68 | 692 | +3.83(+2.28%) |
Dec 13, 2013 | 167.65 | 167.85 | 167.65 | 167.85 | 0 | +0.45(+0.27%) |
Dec 12, 2013 | 167.40 | 167.40 | 167.40 | 167.40 | 500 | -2.60(-1.53%) |
Dec 11, 2013 | 171.40 | 171.40 | 170.00 | 170.00 | 628 | -0.05(-0.03%) |
Dec 10, 2013 | 170.10 | 170.10 | 170.05 | 170.05 | 679 | -1.55(-0.90%) |
Dec 09, 2013 | 171.60 | 171.60 | 171.60 | 171.60 | 448 | +0.72(+0.42%) |
Dec 06, 2013 | 169.16 | 170.88 | 169.16 | 170.88 | 1,007 | +1.88(+1.11%) |
Dec 05, 2013 | 169.90 | 171.05 | 169.00 | 169.00 | 784 | -4.35(-2.51%) |
Dec 04, 2013 | 172.25 | 173.35 | 172.25 | 173.35 | 1,141 | -4.15(-2.34%) |
Dec 03, 2013 | 177.70 | 177.70 | 177.40 | 177.50 | 367 | -1.20(-0.67%) |
Dec 02, 2013 | 178.75 | 178.75 | 178.70 | 178.70 | 440 | -0.70(-0.39%) |
Nov 27, 2013 | 179.40 | 179.40 | 179.40 | 0 | +1.30(+0.73%) | |
Nov 26, 2013 | 178.10 | 178.10 | 178.10 | 178.10 | 316 | +0.60(+0.34%) |
Nov 25, 2013 | 175.75 | 177.50 | 175.75 | 177.50 | 823 | +0.00(+0.00%) |
Nov 22, 2013 | 177.50 | 177.50 | 177.50 | 177.50 | 163 | +1.10(+0.62%) |
Nov 21, 2013 | 176.40 | 176.40 | 176.40 | 176.40 | 516 | +3.45(+1.99%) |
Nov 20, 2013 | 173.90 | 175.45 | 172.95 | 172.95 | 1,007 | -3.95(-2.23%) |
Nov 19, 2013 | 176.49 | 177.35 | 176.49 | 176.90 | 808 | -0.20(-0.11%) |
Nov 18, 2013 | 176.20 | 177.10 | 176.20 | 177.10 | 224 | +3.67(+2.12%) |
Nov 15, 2013 | 172.70 | 173.43 | 172.70 | 173.43 | 514 | +2.58(+1.51%) |
Nov 14, 2013 | 170.55 | 170.85 | 170.55 | 170.85 | 400 | +2.30(+1.36%) |
Nov 12, 2013 | 168.55 | 168.55 | 168.55 | 168.55 | 256 | -4.45(-2.57%) |
Nov 11, 2013 | 170.85 | 173.00 | 170.85 | 173.00 | 426 | +2.25(+1.32%) |
Nov 08, 2013 | 169.50 | 170.75 | 169.50 | 170.75 | 400 | -6.50(-3.67%) |
Nov 05, 2013 | 177.25 | 177.25 | 177.25 | 0 | -4.25(-2.34%) | |
Nov 04, 2013 | 179.65 | 184.75 | 179.65 | 181.50 | 4,103 | +2.55(+1.42%) |
Oct 31, 2013 | 178.95 | 178.95 | 178.95 | 0 | -3.05(-1.68%) | |
Oct 30, 2013 | 182.00 | 182.00 | 182.00 | 182.00 | 200 | +0.05(+0.03%) |
Oct 29, 2013 | 181.20 | 181.95 | 181.20 | 181.95 | 373 | +2.43(+1.35%) |
Oct 28, 2013 | 178.01 | 179.52 | 178.00 | 179.52 | 634 | +0.00(+0.00%) |
Oct 25, 2013 | 180.63 | 180.63 | 179.00 | 179.52 | 710 | +1.44(+0.81%) |
Oct 24, 2013 | 178.08 | 178.08 | 178.08 | 178.08 | 236 | +10.88(+6.51%) |
Oct 23, 2013 | 167.20 | 167.20 | 167.20 | 167.20 | 136 | +0.20(+0.12%) |
Oct 22, 2013 | 168.65 | 168.65 | 167.00 | 167.00 | 739 | +1.15(+0.69%) |
Oct 21, 2013 | 164.15 | 165.85 | 164.15 | 165.85 | 1,884 | +3.05(+1.87%) |
Oct 18, 2013 | 164.50 | 164.50 | 162.70 | 162.80 | 1,180 | +1.30(+0.80%) |
Oct 16, 2013 | 161.50 | 161.50 | 161.50 | 0 | +2.10(+1.32%) | |
Oct 15, 2013 | 159.40 | 159.40 | 159.40 | 159.40 | 100 | +3.05(+1.95%) |
Oct 14, 2013 | 156.35 | 156.35 | 156.35 | 156.35 | 100 | +0.90(+0.58%) |
Oct 11, 2013 | 155.70 | 157.00 | 155.45 | 155.45 | 429 | +1.95(+1.27%) |
Oct 10, 2013 | 152.95 | 153.50 | 152.95 | 153.50 | 1,743 | -0.35(-0.23%) |
Oct 09, 2013 | 153.85 | 153.85 | 153.85 | 153.85 | 108 | +0.98(+0.64%) |
Oct 08, 2013 | 154.30 | 154.30 | 152.87 | 152.87 | 225 | -2.53(-1.63%) |
Oct 07, 2013 | 155.30 | 155.40 | 155.30 | 155.40 | 295 | -1.85(-1.18%) |
Oct 04, 2013 | 157.25 | 157.25 | 157.25 | 157.25 | 131 | +0.90(+0.58%) |
Oct 02, 2013 | 156.35 | 156.35 | 156.35 | 0 | -0.25(-0.16%) | |
Oct 01, 2013 | 156.60 | 156.60 | 156.60 | 156.60 | 273 | -3.00(-1.88%) |
Sep 25, 2013 | 159.60 | 159.60 | 159.60 | 159.60 | 0 | -0.25(-0.16%) |
Sep 24, 2013 | 159.85 | 159.85 | 159.85 | 159.85 | 179 | -3.86(-2.36%) |
Sep 23, 2013 | 163.71 | 163.71 | 163.71 | 163.71 | 204 | -0.79(-0.48%) |
Sep 20, 2013 | 164.50 | 164.50 | 164.50 | 164.50 | 222 | +2.30(+1.42%) |
Sep 18, 2013 | 162.20 | 162.20 | 162.20 | 0 | +0.85(+0.53%) | |
Sep 17, 2013 | 161.35 | 161.35 | 160.50 | 161.35 | 450 | +0.00(+0.00%) |
Sep 16, 2013 | 161.85 | 161.85 | 161.35 | 161.35 | 330 | -2.65(-1.62%) |
Sep 12, 2013 | 164.00 | 164.00 | 164.00 | 0 | -4.98(-2.95%) | |
Sep 11, 2013 | 168.98 | 168.98 | 168.98 | 168.98 | 137 | +2.46(+1.48%) |
Sep 10, 2013 | 166.52 | 166.52 | 166.52 | 166.52 | 150 | +5.67(+3.53%) |
Sep 09, 2013 | 158.02 | 160.85 | 158.02 | 160.85 | 493 | +2.75(+1.74%) |
Sep 06, 2013 | 158.10 | 158.10 | 158.10 | 158.10 | 230 | +0.80(+0.51%) |
Sep 05, 2013 | 157.20 | 157.30 | 157.20 | 157.30 | 230 | -2.05(-1.29%) |
Sep 04, 2013 | 159.15 | 159.35 | 159.15 | 159.35 | 407 | +1.10(+0.70%) |
Sep 03, 2013 | 158.25 | 158.25 | 158.25 | 158.25 | 100 | +2.30(+1.47%) |
Aug 30, 2013 | 158.00 | 158.00 | 155.95 | 155.95 | 469 | -4.10(-2.56%) |
Aug 29, 2013 | 160.40 | 160.40 | 160.05 | 160.05 | 238 | +1.45(+0.91%) |
Aug 28, 2013 | 158.60 | 158.60 | 158.60 | 158.60 | 100 | +2.35(+1.50%) |
Aug 27, 2013 | 156.25 | 156.25 | 156.25 | 156.25 | 100 | -4.41(-2.74%) |
Aug 26, 2013 | 160.66 | 160.66 | 160.66 | 160.66 | 100 | -0.94(-0.58%) |
Aug 22, 2013 | 161.60 | 161.60 | 161.60 | 0 | -6.90(-4.09%) | |
Aug 16, 2013 | 168.50 | 168.50 | 168.50 | 0 | +0.51(+0.30%) | |
Aug 15, 2013 | 165.32 | 167.99 | 165.32 | 167.99 | 725 | -4.31(-2.50%) |
Aug 14, 2013 | 172.35 | 172.35 | 172.30 | 172.30 | 220 | -0.70(-0.40%) |
Aug 12, 2013 | 173.00 | 173.00 | 173.00 | 0 | +1.35(+0.79%) | |
Aug 09, 2013 | 171.65 | 171.65 | 171.65 | 171.65 | 641 | +3.10(+1.84%) |
Aug 08, 2013 | 168.95 | 168.95 | 168.55 | 168.55 | 770 | +2.62(+1.58%) |
Aug 05, 2013 | 165.93 | 165.93 | 165.93 | 0 | -1.22(-0.73%) | |
Aug 02, 2013 | 167.15 | 167.15 | 167.15 | 167.15 | 248 | +1.50(+0.91%) |
Jul 31, 2013 | 165.65 | 165.65 | 165.65 | 0 | +0.00(+0.00%) | |
Jul 30, 2013 | 164.25 | 165.65 | 164.25 | 165.65 | 260 | -1.25(-0.75%) |
Jul 29, 2013 | 166.85 | 166.90 | 166.85 | 166.90 | 200 | -1.15(-0.68%) |
Jul 26, 2013 | 166.23 | 168.05 | 166.23 | 168.05 | 3,242 | +2.45(+1.48%) |
Jul 25, 2013 | 165.60 | 165.60 | 165.60 | 165.60 | 100 | -0.25(-0.15%) |
Jul 24, 2013 | 165.85 | 165.85 | 165.85 | 165.85 | 100 | +0.95(+0.58%) |
Jul 23, 2013 | 164.95 | 164.95 | 164.90 | 164.90 | 2,218 | +0.05(+0.03%) |
Jul 22, 2013 | 162.55 | 164.85 | 162.55 | 164.85 | 811 | +3.25(+2.01%) |
Jul 18, 2013 | 161.60 | 161.60 | 161.60 | 0 | +5.95(+3.82%) | |
Jul 15, 2013 | 155.65 | 155.65 | 155.65 | 155.65 | 0 | -0.15(-0.10%) |
Jul 12, 2013 | 155.80 | 155.80 | 155.80 | 155.80 | 191 | -1.05(-0.67%) |
Jul 11, 2013 | 156.50 | 156.85 | 156.50 | 156.85 | 219 | +3.70(+2.42%) |
Jul 09, 2013 | 153.15 | 153.15 | 153.15 | 0 | -0.75(-0.49%) | |
Jul 08, 2013 | 153.80 | 153.90 | 152.55 | 153.90 | 479 | +5.30(+3.57%) |
Jul 05, 2013 | 148.75 | 148.75 | 148.50 | 148.60 | 741 | -0.60(-0.40%) |
Jul 02, 2013 | 149.20 | 149.20 | 149.20 | 0 | +0.55(+0.37%) | |
Jul 01, 2013 | 148.65 | 148.65 | 148.65 | 148.65 | 200 | +3.40(+2.34%) |
Jun 26, 2013 | 145.25 | 145.25 | 145.25 | 145.25 | 0 | +4.00(+2.83%) |
Jun 25, 2013 | 142.85 | 142.95 | 141.25 | 141.25 | 650 | +1.05(+0.75%) |
Jun 24, 2013 | 149.00 | 140.20 | 140.20 | 140.20 | 506 | -8.80(-5.91%) |
Jun 21, 2013 | 149.00 | 149.00 | 149.00 | 149.00 | 100 | -2.00(-1.32%) |
Jun 20, 2013 | 151.30 | 151.55 | 151.00 | 151.00 | 695 | -11.20(-6.91%) |
Jun 19, 2013 | 162.20 | 162.20 | 162.20 | 162.20 | 251 | +0.80(+0.50%) |
Jun 17, 2013 | 161.40 | 161.40 | 161.40 | 0 | +3.00(+1.89%) | |
Jun 12, 2013 | 158.40 | 158.40 | 158.40 | 158.40 | 0 | -1.15(-0.72%) |
Jun 07, 2013 | 159.55 | 159.55 | 159.55 | 159.55 | 0 | +0.60(+0.38%) |
Jun 05, 2013 | 158.95 | 158.95 | 158.95 | 0 | -0.40(-0.25%) | |
Jun 04, 2013 | 159.35 | 159.35 | 159.35 | 159.35 | 100 | -3.15(-1.94%) |
May 31, 2013 | 162.50 | 162.50 | 162.50 | 162.50 | 0 | -1.10(-0.67%) |
May 30, 2013 | 162.70 | 164.60 | 162.70 | 163.60 | 1,558 | +2.00(+1.24%) |
May 29, 2013 | 162.05 | 163.15 | 161.60 | 161.60 | 434 | -2.25(-1.37%) |
May 28, 2013 | 164.43 | 164.43 | 163.85 | 163.85 | 241 | +4.85(+3.05%) |
May 24, 2013 | 159.25 | 159.35 | 159.00 | 159.00 | 873 | -3.70(-2.27%) |
May 23, 2013 | 162.70 | 162.70 | 162.70 | 162.70 | 133 | -4.30(-2.57%) |
May 22, 2013 | 167.00 | 167.00 | 167.00 | 167.00 | 174 | +5.81(+3.60%) |
May 17, 2013 | 161.19 | 161.19 | 161.19 | 0 | -3.06(-1.86%) | |
May 14, 2013 | 164.25 | 164.25 | 164.25 | 0 | +1.25(+0.77%) | |
May 13, 2013 | 163.15 | 163.15 | 163.00 | 163.00 | 364 | -1.00(-0.61%) |
May 10, 2013 | 163.50 | 164.50 | 163.50 | 164.00 | 1,024 | -1.50(-0.91%) |
May 08, 2013 | 165.50 | 165.50 | 165.50 | 0 | +3.60(+2.22%) | |
May 03, 2013 | 161.90 | 161.90 | 161.90 | 360 | +0.70(+0.43%) | |
May 01, 2013 | 161.20 | 161.20 | 161.20 | 0 | +3.75(+2.38%) | |
Apr 26, 2013 | 157.45 | 157.45 | 157.45 | 0 | +6.90(+4.58%) | |
Apr 23, 2013 | 150.55 | 150.55 | 150.55 | 150.55 | 0 | +8.45(+5.95%) |
Apr 19, 2013 | 142.10 | 142.10 | 142.10 | 142.10 | 0 | +0.85(+0.60%) |
Apr 18, 2013 | 141.25 | 142.15 | 141.25 | 141.25 | 523 | -2.95(-2.05%) |
Apr 17, 2013 | 144.20 | 144.20 | 144.20 | 144.20 | 100 | -5.40(-3.61%) |
Apr 16, 2013 | 150.15 | 150.15 | 149.60 | 149.60 | 1,959 | +0.40(+0.27%) |
Apr 12, 2013 | 149.20 | 149.20 | 149.20 | 0 | -4.31(-2.81%) | |
Apr 11, 2013 | 154.10 | 154.10 | 153.51 | 153.51 | 710 | +3.45(+2.30%) |
Apr 10, 2013 | 149.70 | 150.06 | 149.70 | 150.06 | 372 | +4.21(+2.89%) |
Apr 08, 2013 | 145.85 | 145.85 | 145.85 | 0 | -1.55(-1.05%) | |
Apr 05, 2013 | 147.40 | 147.40 | 147.40 | 147.40 | 300 | -2.84(-1.89%) |
Apr 04, 2013 | 149.40 | 150.24 | 149.40 | 150.24 | 331 | -0.76(-0.50%) |
Apr 03, 2013 | 151.00 | 151.00 | 151.00 | 151.00 | 100 | -0.97(-0.64%) |
Apr 02, 2013 | 151.97 | 151.97 | 151.97 | 151.97 | 140 | +6.17(+4.24%) |
Apr 01, 2013 | 145.80 | 145.80 | 145.80 | 145.80 | 604 | -0.85(-0.58%) |
Mar 26, 2013 | 146.65 | 146.65 | 146.65 | 0 | +2.25(+1.56%) | |
Mar 25, 2013 | 144.35 | 144.40 | 143.95 | 144.40 | 595 | -6.60(-4.37%) |
Mar 22, 2013 | 151.70 | 151.70 | 151.00 | 151.00 | 200 | +1.00(+0.67%) |
Mar 21, 2013 | 150.00 | 150.00 | 150.00 | 150.00 | 100 | -3.25(-2.12%) |
Mar 20, 2013 | 154.05 | 154.05 | 153.25 | 153.25 | 492 | -0.45(-0.29%) |
Mar 19, 2013 | 153.70 | 153.70 | 153.70 | 153.70 | 249 | -7.40(-4.59%) |
Mar 13, 2013 | 161.10 | 161.10 | 161.10 | 0 | -2.50(-1.53%) | |
Mar 12, 2013 | 161.95 | 163.60 | 161.95 | 163.60 | 2,667 | +5.13(+3.24%) |
Mar 11, 2013 | 158.55 | 158.70 | 158.10 | 158.47 | 2,504 | -4.38(-2.69%) |
Mar 08, 2013 | 162.85 | 162.85 | 162.85 | 162.85 | 145 | +7.60(+4.90%) |
Mar 07, 2013 | 155.35 | 155.35 | 155.25 | 155.25 | 341 | -0.70(-0.45%) |
Mar 06, 2013 | 155.65 | 155.95 | 155.47 | 155.95 | 1,283 | -0.15(-0.10%) |
Mar 05, 2013 | 155.60 | 156.10 | 155.41 | 156.10 | 2,632 | +7.00(+4.69%) |
Mar 04, 2013 | 148.55 | 149.14 | 148.55 | 149.10 | 1,058 | -2.03(-1.34%) |
Feb 28, 2013 | 151.13 | 151.13 | 151.13 | 0 | +1.44(+0.96%) | |
Feb 27, 2013 | 149.32 | 149.69 | 149.32 | 149.69 | 650 | +0.09(+0.06%) |
Feb 26, 2013 | 149.55 | 149.60 | 149.55 | 149.60 | 877 | -1.40(-0.93%) |
Feb 22, 2013 | 149.45 | 151.00 | 149.45 | 151.00 | 458 | +0.00(+0.00%) |
Feb 21, 2013 | 150.50 | 151.00 | 150.15 | 151.00 | 860 | -2.10(-1.37%) |
Feb 15, 2013 | 153.10 | 153.10 | 153.10 | 0 | -1.80(-1.16%) | |
Feb 12, 2013 | 154.90 | 154.90 | 154.90 | 0 | +6.90(+4.66%) | |
Feb 07, 2013 | 148.00 | 148.00 | 148.00 | 0 | +9.25(+6.67%) | |
Feb 06, 2013 | 138.55 | 138.75 | 138.55 | 138.75 | 226 | +0.80(+0.58%) |