Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 267.25 | 281.65 | 264.29 | 277.50 | 136,588 | +13.56(+5.14%) |
Jan 30, 2014 | 263.05 | 267.40 | 260.36 | 263.94 | 92,012 | +2.01(+0.77%) |
Jan 29, 2014 | 256.68 | 264.78 | 256.68 | 261.93 | 55,487 | +2.34(+0.90%) |
Jan 28, 2014 | 258.14 | 262.82 | 258.14 | 259.58 | 85,171 | +1.35(+0.52%) |
Jan 27, 2014 | 265.68 | 267.31 | 257.98 | 258.23 | 96,065 | -8.58(-3.21%) |
Jan 24, 2014 | 274.57 | 275.60 | 264.05 | 266.81 | 69,898 | -9.22(-3.34%) |
Jan 23, 2014 | 274.57 | 276.54 | 273.17 | 276.03 | 56,906 | +0.51(+0.18%) |
Jan 22, 2014 | 271.67 | 276.20 | 270.84 | 275.53 | 46,750 | +3.10(+1.14%) |
Jan 21, 2014 | 274.13 | 275.27 | 269.98 | 272.43 | 57,171 | -1.19(-0.44%) |
Jan 17, 2014 | 275.00 | 273.62 | 273.62 | 273.62 | 44,165 | -1.87(-0.68%) |
Jan 16, 2014 | 275.13 | 277.62 | 274.84 | 275.49 | 47,098 | +0.59(+0.21%) |
Jan 15, 2014 | 274.10 | 275.90 | 274.10 | 274.90 | 55,717 | -0.03(-0.01%) |
Jan 14, 2014 | 274.31 | 277.86 | 274.19 | 274.93 | 44,348 | +0.80(+0.29%) |
Jan 13, 2014 | 275.09 | 277.66 | 273.04 | 274.13 | 33,823 | -2.34(-0.85%) |
Jan 10, 2014 | 273.68 | 276.60 | 270.72 | 276.46 | 54,547 | +3.46(+1.27%) |
Jan 09, 2014 | 273.50 | 276.36 | 272.22 | 273.01 | 43,464 | -0.29(-0.11%) |
Jan 08, 2014 | 272.31 | 276.27 | 271.71 | 273.30 | 58,434 | +0.16(+0.06%) |
Jan 07, 2014 | 272.15 | 274.71 | 271.36 | 273.14 | 40,599 | +1.05(+0.39%) |
Jan 06, 2014 | 272.06 | 273.02 | 269.95 | 272.09 | 51,893 | +0.37(+0.14%) |
Jan 03, 2014 | 271.27 | 272.73 | 269.32 | 271.71 | 60,145 | +2.06(+0.77%) |
Jan 02, 2014 | 274.75 | 275.83 | 267.26 | 269.65 | 99,991 | -7.26(-2.62%) |
Dec 31, 2013 | 279.67 | 276.91 | 276.91 | 276.91 | 68,902 | -2.54(-0.91%) |
Dec 30, 2013 | 272.48 | 281.32 | 272.48 | 279.45 | 32,835 | +2.31(+0.83%) |
Dec 27, 2013 | 278.31 | 280.07 | 276.68 | 277.14 | 32,212 | -0.88(-0.32%) |
Dec 26, 2013 | 277.96 | 280.18 | 275.78 | 278.02 | 41,596 | +0.84(+0.30%) |
Dec 24, 2013 | 273.88 | 279.38 | 273.88 | 277.19 | 17,356 | +3.25(+1.19%) |
Dec 23, 2013 | 271.67 | 275.24 | 271.67 | 273.94 | 46,495 | +2.25(+0.83%) |
Dec 20, 2013 | 270.57 | 276.12 | 269.89 | 271.69 | 94,156 | +1.10(+0.41%) |
Dec 19, 2013 | 272.27 | 275.53 | 269.84 | 270.59 | 67,687 | -2.72(-0.99%) |
Dec 18, 2013 | 269.78 | 274.02 | 267.09 | 273.31 | 56,474 | +3.88(+1.44%) |
Dec 17, 2013 | 267.99 | 271.77 | 265.48 | 269.43 | 52,098 | +0.76(+0.28%) |
Dec 16, 2013 | 270.92 | 272.89 | 265.73 | 268.67 | 48,182 | -2.16(-0.80%) |
Dec 13, 2013 | 268.69 | 272.11 | 267.31 | 270.83 | 29,537 | +2.13(+0.79%) |
Dec 12, 2013 | 265.25 | 270.73 | 264.41 | 268.70 | 52,001 | +3.43(+1.29%) |
Dec 11, 2013 | 269.58 | 270.32 | 263.45 | 265.27 | 62,029 | -4.96(-1.83%) |
Dec 10, 2013 | 270.86 | 273.34 | 269.23 | 270.22 | 48,277 | -0.41(-0.15%) |
Dec 09, 2013 | 269.61 | 272.13 | 269.38 | 270.64 | 36,342 | +0.58(+0.21%) |
Dec 06, 2013 | 268.50 | 271.62 | 268.50 | 270.06 | 24,939 | +2.51(+0.94%) |
Dec 05, 2013 | 267.26 | 269.31 | 265.10 | 267.55 | 42,505 | +0.57(+0.21%) |
Dec 04, 2013 | 268.12 | 270.81 | 265.64 | 266.98 | 24,349 | -1.05(-0.39%) |
Dec 03, 2013 | 270.28 | 272.04 | 266.14 | 268.03 | 29,906 | -2.10(-0.78%) |
Dec 02, 2013 | 268.26 | 272.30 | 267.08 | 270.12 | 41,941 | +2.59(+0.97%) |
Nov 29, 2013 | 267.58 | 270.20 | 266.74 | 267.54 | 23,146 | -0.02(-0.01%) |
Nov 27, 2013 | 266.75 | 269.24 | 264.32 | 267.56 | 28,685 | +0.62(+0.23%) |
Nov 26, 2013 | 266.77 | 268.46 | 264.82 | 266.94 | 27,355 | -1.08(-0.40%) |
Nov 25, 2013 | 272.17 | 272.17 | 266.89 | 268.02 | 17,606 | -3.31(-1.22%) |
Nov 22, 2013 | 268.79 | 272.74 | 268.05 | 271.33 | 35,473 | +2.10(+0.78%) |
Nov 21, 2013 | 265.52 | 269.69 | 265.52 | 269.23 | 36,338 | +5.17(+1.96%) |
Nov 20, 2013 | 266.42 | 266.42 | 261.82 | 264.06 | 25,885 | -1.60(-0.60%) |
Nov 19, 2013 | 268.72 | 268.72 | 264.53 | 265.66 | 28,244 | -1.26(-0.47%) |
Nov 18, 2013 | 269.43 | 269.79 | 266.61 | 266.92 | 52,458 | -2.75(-1.02%) |
Nov 15, 2013 | 265.52 | 269.79 | 264.98 | 269.67 | 51,720 | +4.02(+1.51%) |
Nov 14, 2013 | 264.62 | 265.97 | 262.31 | 265.65 | 53,795 | +6.07(+2.34%) |
Nov 12, 2013 | 259.13 | 262.03 | 257.77 | 259.58 | 40,781 | +0.10(+0.04%) |
Nov 11, 2013 | 257.66 | 261.75 | 255.08 | 259.48 | 53,362 | +2.31(+0.90%) |
Nov 08, 2013 | 253.08 | 258.43 | 253.08 | 257.17 | 37,587 | +3.72(+1.47%) |
Nov 07, 2013 | 258.01 | 259.92 | 251.50 | 253.45 | 29,239 | -4.56(-1.77%) |
Nov 06, 2013 | 258.04 | 260.54 | 256.63 | 258.01 | 23,558 | +0.54(+0.21%) |
Nov 05, 2013 | 255.09 | 260.87 | 254.90 | 257.47 | 88,886 | +1.47(+0.57%) |
Nov 04, 2013 | 256.13 | 257.17 | 250.79 | 256.00 | 38,787 | +1.02(+0.40%) |