Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 321.50 | 322.00 | 315.30 | 321.30 | 189,084 | +2.90(+0.91%) |
Jan 30, 2014 | 315.40 | 318.50 | 314.20 | 318.40 | 181,997 | -4.00(-1.24%) |
Jan 29, 2014 | 327.80 | 328.40 | 319.70 | 322.40 | 196,570 | -0.70(-0.22%) |
Jan 28, 2014 | 325.50 | 325.50 | 320.10 | 323.10 | 138,922 | -9.50(-2.86%) |
Jan 27, 2014 | 326.30 | 337.00 | 325.00 | 332.60 | 208,482 | +6.70(+2.06%) |
Jan 24, 2014 | 322.30 | 329.90 | 322.15 | 325.90 | 129,113 | +2.60(+0.80%) |
Jan 23, 2014 | 324.20 | 326.20 | 319.60 | 323.30 | 190,422 | -3.10(-0.95%) |
Jan 22, 2014 | 333.80 | 334.30 | 325.90 | 326.40 | 172,765 | -11.30(-3.35%) |
Jan 21, 2014 | 337.90 | 343.00 | 336.80 | 337.70 | 135,916 | -6.80(-1.97%) |
Jan 17, 2014 | 340.90 | 344.50 | 344.50 | 344.50 | 68,370 | -0.70(-0.20%) |
Jan 16, 2014 | 344.80 | 348.50 | 343.50 | 345.20 | 70,469 | +2.60(+0.76%) |
Jan 15, 2014 | 358.00 | 353.10 | 340.60 | 342.60 | 195,527 | -15.40(-4.30%) |
Jan 14, 2014 | 358.40 | 360.70 | 353.70 | 358.00 | 139,619 | -5.10(-1.40%) |
Jan 13, 2014 | 358.90 | 364.90 | 357.70 | 363.10 | 127,972 | +8.20(+2.31%) |
Jan 10, 2014 | 356.30 | 360.60 | 352.70 | 354.90 | 219,765 | -2.40(-0.67%) |
Jan 09, 2014 | 355.20 | 366.40 | 355.10 | 357.30 | 359,757 | +1.10(+0.31%) |
Jan 08, 2014 | 348.30 | 358.70 | 347.90 | 356.20 | 175,618 | +9.00(+2.59%) |
Jan 07, 2014 | 349.80 | 350.40 | 344.50 | 347.20 | 138,450 | -0.90(-0.26%) |
Jan 06, 2014 | 346.90 | 351.90 | 344.92 | 348.10 | 182,117 | +3.90(+1.13%) |
Jan 03, 2014 | 337.30 | 346.80 | 337.10 | 344.20 | 201,911 | +9.10(+2.72%) |
Jan 02, 2014 | 326.50 | 336.50 | 326.50 | 335.10 | 231,889 | +19.30(+6.11%) |
Dec 31, 2013 | 316.60 | 315.80 | 315.80 | 315.80 | 83,570 | +3.60(+1.15%) |
Dec 30, 2013 | 308.10 | 312.80 | 307.10 | 312.20 | 75,503 | +5.20(+1.69%) |
Dec 27, 2013 | 307.10 | 307.80 | 303.60 | 307.00 | 97,236 | -3.50(-1.13%) |
Dec 26, 2013 | 311.70 | 312.70 | 310.00 | 310.50 | 64,067 | -2.50(-0.80%) |
Dec 24, 2013 | 314.00 | 314.00 | 312.30 | 313.00 | 17,860 | -3.00(-0.95%) |
Dec 23, 2013 | 315.10 | 316.92 | 314.00 | 316.00 | 51,666 | +1.20(+0.38%) |
Dec 20, 2013 | 315.60 | 318.30 | 313.00 | 314.80 | 91,052 | -2.70(-0.85%) |
Dec 19, 2013 | 319.00 | 319.70 | 313.10 | 317.50 | 152,371 | -6.20(-1.92%) |
Dec 18, 2013 | 323.20 | 325.70 | 321.10 | 323.70 | 155,949 | -2.80(-0.86%) |
Dec 17, 2013 | 323.20 | 326.90 | 321.40 | 326.50 | 74,488 | +1.80(+0.55%) |
Dec 16, 2013 | 325.20 | 325.70 | 322.10 | 324.70 | 101,895 | -5.30(-1.61%) |
Dec 13, 2013 | 328.10 | 331.20 | 326.60 | 330.00 | 130,993 | +5.80(+1.79%) |
Dec 12, 2013 | 321.10 | 324.38 | 320.80 | 324.20 | 93,221 | +0.30(+0.09%) |
Dec 11, 2013 | 320.40 | 325.50 | 318.70 | 323.90 | 150,305 | +6.20(+1.95%) |
Dec 10, 2013 | 318.20 | 322.60 | 317.30 | 317.70 | 170,054 | -7.40(-2.28%) |
Dec 09, 2013 | 321.50 | 325.40 | 321.50 | 325.10 | 100,141 | +2.30(+0.71%) |
Dec 06, 2013 | 325.00 | 326.00 | 322.10 | 322.80 | 105,335 | -2.10(-0.65%) |
Dec 05, 2013 | 325.00 | 325.60 | 320.60 | 324.90 | 172,016 | -0.90(-0.28%) |
Dec 04, 2013 | 328.40 | 332.00 | 323.30 | 325.80 | 303,363 | -7.30(-2.19%) |
Dec 03, 2013 | 347.50 | 347.90 | 332.90 | 333.10 | 326,455 | -17.30(-4.94%) |
Dec 02, 2013 | 355.00 | 355.70 | 348.40 | 350.40 | 310,179 | -4.70(-1.32%) |
Nov 29, 2013 | 358.00 | 358.10 | 349.70 | 355.10 | 118,317 | -6.00(-1.66%) |
Nov 27, 2013 | 361.30 | 366.10 | 360.20 | 361.10 | 350,810 | +10.40(+2.97%) |
Nov 26, 2013 | 349.00 | 352.90 | 347.30 | 350.70 | 194,653 | +2.50(+0.72%) |
Nov 25, 2013 | 351.80 | 352.80 | 346.20 | 348.20 | 311,855 | +4.20(+1.22%) |
Nov 22, 2013 | 342.60 | 349.13 | 340.60 | 344.00 | 218,681 | +2.50(+0.73%) |
Nov 21, 2013 | 345.60 | 348.60 | 338.10 | 341.50 | 216,893 | -10.70(-3.04%) |
Nov 20, 2013 | 349.20 | 355.50 | 347.30 | 352.20 | 170,467 | +1.60(+0.46%) |
Nov 19, 2013 | 351.80 | 355.70 | 349.10 | 350.60 | 117,661 | -2.20(-0.62%) |
Nov 18, 2013 | 347.30 | 354.50 | 343.26 | 352.80 | 88,546 | +5.30(+1.53%) |
Nov 15, 2013 | 343.80 | 348.20 | 343.80 | 347.50 | 104,091 | +1.10(+0.32%) |
Nov 14, 2013 | 351.50 | 356.20 | 342.50 | 346.40 | 147,563 | -6.20(-1.76%) |
Nov 12, 2013 | 343.30 | 355.20 | 339.54 | 352.60 | 257,537 | +11.90(+3.49%) |
Nov 11, 2013 | 345.00 | 345.70 | 338.50 | 340.70 | 108,872 | -4.60(-1.33%) |
Nov 08, 2013 | 343.90 | 348.20 | 341.50 | 345.30 | 107,752 | -1.00(-0.29%) |
Nov 07, 2013 | 345.30 | 349.50 | 344.60 | 346.30 | 85,812 | +3.90(+1.14%) |
Nov 06, 2013 | 348.60 | 348.80 | 338.00 | 342.40 | 184,532 | -10.30(-2.92%) |
Nov 05, 2013 | 347.70 | 355.10 | 346.70 | 352.70 | 135,272 | +7.60(+2.20%) |
Nov 04, 2013 | 345.30 | 346.00 | 340.81 | 345.10 | 97,545 | +1.40(+0.41%) |