Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 213.38 | 215.59 | 211.67 | 212.75 | 45,979 | -1.69(-0.79%) |
Jan 30, 2014 | 212.50 | 216.92 | 211.12 | 214.44 | 21,753 | +3.75(+1.78%) |
Jan 29, 2014 | 214.94 | 214.94 | 209.92 | 210.69 | 26,670 | -3.03(-1.42%) |
Jan 28, 2014 | 214.44 | 216.83 | 213.51 | 213.72 | 11,805 | +0.63(+0.30%) |
Jan 27, 2014 | 212.85 | 215.99 | 212.72 | 213.09 | 41,798 | +1.49(+0.70%) |
Jan 24, 2014 | 212.52 | 214.83 | 210.80 | 211.60 | 15,763 | -3.52(-1.64%) |
Jan 23, 2014 | 215.16 | 215.40 | 213.67 | 215.12 | 8,285 | +0.56(+0.26%) |
Jan 22, 2014 | 215.00 | 215.88 | 214.15 | 214.56 | 9,090 | -0.50(-0.23%) |
Jan 21, 2014 | 214.90 | 215.53 | 213.49 | 215.06 | 7,847 | +2.12(+0.99%) |
Jan 17, 2014 | 212.77 | 212.94 | 212.94 | 212.94 | 5,199 | +1.42(+0.67%) |
Jan 16, 2014 | 212.90 | 213.87 | 210.88 | 211.52 | 5,597 | -1.19(-0.56%) |
Jan 15, 2014 | 210.66 | 213.48 | 210.66 | 212.71 | 6,034 | +2.05(+0.97%) |
Jan 14, 2014 | 213.71 | 213.71 | 210.60 | 210.66 | 9,629 | -1.66(-0.78%) |
Jan 13, 2014 | 212.60 | 214.32 | 210.96 | 212.33 | 9,265 | -0.44(-0.21%) |
Jan 10, 2014 | 213.08 | 213.08 | 211.28 | 212.77 | 4,486 | +0.86(+0.40%) |
Jan 09, 2014 | 210.81 | 212.58 | 210.69 | 211.91 | 9,517 | +1.23(+0.58%) |
Jan 08, 2014 | 211.68 | 212.85 | 209.63 | 210.68 | 17,192 | -2.80(-1.31%) |
Jan 07, 2014 | 214.24 | 214.43 | 212.28 | 213.48 | 10,663 | +0.86(+0.41%) |
Jan 06, 2014 | 214.71 | 214.71 | 210.82 | 212.62 | 13,045 | +0.37(+0.17%) |
Jan 03, 2014 | 213.94 | 213.94 | 210.60 | 212.25 | 11,603 | -0.88(-0.41%) |
Jan 02, 2014 | 214.26 | 214.26 | 209.60 | 213.12 | 10,155 | -0.96(-0.45%) |
Dec 31, 2013 | 213.83 | 214.09 | 214.09 | 214.09 | 5,199 | +1.18(+0.56%) |
Dec 30, 2013 | 214.43 | 214.43 | 212.17 | 212.90 | 11,170 | -1.61(-0.75%) |
Dec 27, 2013 | 215.39 | 215.40 | 214.15 | 214.51 | 3,399 | +0.18(+0.08%) |
Dec 26, 2013 | 214.09 | 215.07 | 213.78 | 214.33 | 5,943 | -0.60(-0.28%) |
Dec 24, 2013 | 214.48 | 215.84 | 214.48 | 214.92 | 2,170 | +0.00(+0.00%) |
Dec 23, 2013 | 217.17 | 217.18 | 213.53 | 214.92 | 26,554 | -1.24(-0.57%) |
Dec 20, 2013 | 212.65 | 216.34 | 204.30 | 216.16 | 33,542 | +3.46(+1.63%) |
Dec 19, 2013 | 213.62 | 213.72 | 212.05 | 212.70 | 10,731 | -2.70(-1.25%) |
Dec 18, 2013 | 209.40 | 216.94 | 209.40 | 215.40 | 11,412 | +5.27(+2.51%) |
Dec 17, 2013 | 214.20 | 214.20 | 207.71 | 210.13 | 11,156 | -1.94(-0.92%) |
Dec 16, 2013 | 211.85 | 213.00 | 210.55 | 212.08 | 8,188 | +2.58(+1.23%) |
Dec 13, 2013 | 210.37 | 211.83 | 207.32 | 209.50 | 8,022 | -0.35(-0.17%) |
Dec 12, 2013 | 211.78 | 212.94 | 208.70 | 209.85 | 7,836 | -0.65(-0.31%) |
Dec 11, 2013 | 212.47 | 214.13 | 209.89 | 210.50 | 7,576 | -2.99(-1.40%) |
Dec 10, 2013 | 215.01 | 215.39 | 212.61 | 213.49 | 8,177 | -1.91(-0.89%) |
Dec 09, 2013 | 217.39 | 217.75 | 214.43 | 215.40 | 10,048 | -2.00(-0.92%) |
Dec 06, 2013 | 214.21 | 220.84 | 214.21 | 217.39 | 0 | +4.08(+1.91%) |
Dec 05, 2013 | 214.78 | 214.78 | 211.77 | 213.31 | 0 | -0.99(-0.46%) |
Dec 04, 2013 | 216.05 | 216.05 | 212.27 | 214.30 | 0 | +0.54(+0.25%) |
Dec 03, 2013 | 216.93 | 216.93 | 212.23 | 213.76 | 0 | -2.14(-0.99%) |
Dec 02, 2013 | 217.80 | 218.61 | 215.04 | 215.91 | 0 | +0.17(+0.08%) |
Nov 29, 2013 | 215.26 | 216.40 | 214.94 | 215.73 | 0 | -0.15(-0.07%) |
Nov 27, 2013 | 216.02 | 216.26 | 213.99 | 215.89 | 0 | +2.07(+0.97%) |
Nov 26, 2013 | 213.97 | 214.49 | 212.47 | 213.81 | 0 | -0.15(-0.07%) |
Nov 25, 2013 | 212.29 | 218.00 | 209.96 | 213.97 | 0 | +1.23(+0.58%) |
Nov 22, 2013 | 212.23 | 213.38 | 209.85 | 212.74 | 0 | +0.36(+0.17%) |
Nov 21, 2013 | 211.25 | 214.30 | 210.41 | 212.37 | 0 | +1.75(+0.83%) |
Nov 20, 2013 | 206.61 | 211.27 | 206.61 | 210.62 | 0 | +2.07(+0.99%) |
Nov 19, 2013 | 208.21 | 211.12 | 207.34 | 208.55 | 0 | -2.57(-1.22%) |
Nov 18, 2013 | 209.06 | 211.27 | 209.06 | 211.12 | 0 | -0.05(-0.02%) |
Nov 15, 2013 | 207.92 | 211.91 | 207.91 | 211.17 | 0 | +1.59(+0.76%) |
Nov 14, 2013 | 208.39 | 210.31 | 206.53 | 209.59 | 0 | +0.41(+0.20%) |
Nov 13, 2013 | 205.40 | 210.31 | 205.40 | 209.17 | 0 | +2.50(+1.21%) |
Nov 12, 2013 | 209.20 | 209.26 | 206.28 | 206.68 | 4,116 | -1.28(-0.61%) |
Nov 11, 2013 | 207.82 | 208.76 | 206.34 | 207.96 | 2,357 | -2.72(-1.29%) |
Nov 08, 2013 | 202.53 | 211.32 | 202.43 | 210.67 | 0 | +10.45(+5.22%) |
Nov 07, 2013 | 200.32 | 200.77 | 196.34 | 200.22 | 14,425 | -0.84(-0.42%) |
Nov 06, 2013 | 203.59 | 203.59 | 201.07 | 201.07 | 9,614 | -1.35(-0.67%) |
Nov 05, 2013 | 199.37 | 202.62 | 199.37 | 202.42 | 0 | +0.51(+0.25%) |
Nov 04, 2013 | 202.04 | 203.01 | 201.66 | 201.91 | 0 | -0.54(-0.27%) |