Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 173.18 | 185.53 | 172.37 | 183.43 | 5,696,259 | +13.42(+7.90%) |
Jan 30, 2014 | 165.69 | 171.03 | 164.92 | 170.00 | 2,923,056 | +6.44(+3.94%) |
Jan 29, 2014 | 164.98 | 165.81 | 162.93 | 163.56 | 2,032,099 | -2.77(-1.66%) |
Jan 28, 2014 | 162.82 | 167.72 | 162.82 | 166.33 | 1,890,975 | +4.49(+2.77%) |
Jan 27, 2014 | 164.57 | 165.18 | 159.47 | 161.84 | 3,551,503 | -1.11(-0.68%) |
Jan 24, 2014 | 172.01 | 172.39 | 162.79 | 162.94 | 3,667,218 | -10.22(-5.90%) |
Jan 23, 2014 | 174.21 | 174.55 | 171.87 | 173.17 | 2,084,247 | -2.98(-1.69%) |
Jan 22, 2014 | 176.68 | 176.75 | 173.82 | 176.15 | 2,094,439 | -2.94(-1.64%) |
Jan 21, 2014 | 182.70 | 183.06 | 177.15 | 179.08 | 2,151,839 | -2.89(-1.59%) |
Jan 17, 2014 | 176.56 | 181.97 | 181.97 | 181.97 | 2,022,164 | +4.73(+2.67%) |
Jan 16, 2014 | 176.37 | 177.27 | 175.34 | 177.24 | 1,071,982 | -0.01(-0.00%) |
Jan 15, 2014 | 175.14 | 177.51 | 174.71 | 177.25 | 1,214,978 | +2.11(+1.20%) |
Jan 14, 2014 | 172.05 | 175.43 | 170.87 | 175.14 | 1,881,328 | +3.48(+2.03%) |
Jan 13, 2014 | 173.88 | 176.95 | 171.56 | 171.66 | 1,917,678 | -2.86(-1.64%) |
Jan 10, 2014 | 172.40 | 174.84 | 170.64 | 174.52 | 1,367,039 | +1.76(+1.02%) |
Jan 09, 2014 | 173.58 | 174.21 | 171.39 | 172.75 | 1,455,973 | -0.44(-0.25%) |
Jan 08, 2014 | 170.98 | 173.29 | 169.89 | 173.19 | 1,665,708 | +3.19(+1.88%) |
Jan 07, 2014 | 165.90 | 171.16 | 165.90 | 170.00 | 1,998,286 | +4.77(+2.88%) |
Jan 06, 2014 | 167.29 | 167.75 | 164.68 | 165.24 | 1,525,204 | -0.12(-0.07%) |
Jan 03, 2014 | 167.17 | 167.68 | 164.61 | 165.36 | 1,386,284 | -1.64(-0.98%) |
Jan 02, 2014 | 163.79 | 168.63 | 162.93 | 166.99 | 3,620,613 | +3.15(+1.92%) |
Dec 31, 2013 | 163.08 | 163.84 | 163.84 | 163.84 | 867,065 | +0.78(+0.48%) |
Dec 30, 2013 | 160.99 | 163.99 | 160.88 | 163.07 | 2,309,765 | +1.72(+1.07%) |
Dec 27, 2013 | 161.31 | 161.90 | 160.32 | 161.35 | 696,353 | +0.18(+0.11%) |
Dec 26, 2013 | 159.75 | 161.63 | 159.29 | 161.17 | 820,705 | +1.51(+0.95%) |
Dec 24, 2013 | 156.91 | 160.97 | 156.23 | 159.66 | 1,022,374 | +3.46(+2.21%) |
Dec 23, 2013 | 157.47 | 157.47 | 155.24 | 156.20 | 950,292 | -0.17(-0.11%) |
Dec 20, 2013 | 156.93 | 156.98 | 153.45 | 156.37 | 1,819,048 | +0.20(+0.13%) |
Dec 19, 2013 | 156.92 | 158.06 | 154.44 | 156.17 | 1,241,286 | -1.32(-0.84%) |
Dec 18, 2013 | 154.84 | 157.73 | 153.12 | 157.48 | 1,357,660 | +3.53(+2.30%) |
Dec 17, 2013 | 154.58 | 155.24 | 152.57 | 153.95 | 1,256,638 | -0.29(-0.19%) |
Dec 16, 2013 | 154.56 | 156.42 | 152.90 | 154.24 | 1,520,213 | +0.89(+0.58%) |
Dec 13, 2013 | 152.72 | 153.76 | 151.79 | 153.34 | 1,148,155 | +1.92(+1.26%) |
Dec 12, 2013 | 152.57 | 153.89 | 150.57 | 151.43 | 1,514,623 | -1.02(-0.67%) |
Dec 11, 2013 | 153.30 | 154.76 | 151.87 | 152.45 | 1,900,106 | -0.38(-0.25%) |
Dec 10, 2013 | 150.58 | 153.34 | 148.83 | 152.83 | 2,063,646 | +2.21(+1.47%) |
Dec 09, 2013 | 146.37 | 151.12 | 146.37 | 150.62 | 3,065,022 | +4.53(+3.10%) |
Dec 06, 2013 | 145.95 | 146.79 | 143.18 | 146.09 | 0 | +1.48(+1.02%) |
Dec 05, 2013 | 141.46 | 145.84 | 140.97 | 144.61 | 2,007,777 | +3.06(+2.16%) |
Dec 04, 2013 | 137.28 | 142.57 | 136.78 | 141.55 | 1,859,267 | +3.77(+2.74%) |
Dec 03, 2013 | 138.36 | 139.51 | 136.57 | 137.78 | 1,516,154 | -1.21(-0.87%) |
Dec 02, 2013 | 139.68 | 141.20 | 138.46 | 138.98 | 889,116 | -0.95(-0.68%) |
Nov 29, 2013 | 139.92 | 141.24 | 139.16 | 139.94 | 0 | +0.26(+0.19%) |
Nov 27, 2013 | 138.52 | 140.43 | 137.94 | 139.68 | 0 | +1.32(+0.95%) |
Nov 26, 2013 | 138.12 | 139.06 | 137.52 | 138.36 | 642,414 | +0.28(+0.20%) |
Nov 25, 2013 | 137.64 | 138.87 | 137.43 | 138.08 | 756,944 | +1.03(+0.75%) |
Nov 22, 2013 | 138.00 | 138.38 | 135.93 | 137.05 | 0 | -0.91(-0.66%) |
Nov 21, 2013 | 134.96 | 139.20 | 134.41 | 137.96 | 3,411,133 | +4.34(+3.24%) |
Nov 20, 2013 | 135.38 | 135.79 | 132.86 | 133.63 | 924,673 | -0.68(-0.51%) |
Nov 19, 2013 | 137.68 | 138.20 | 133.41 | 134.31 | 1,647,538 | -3.70(-2.68%) |
Nov 18, 2013 | 138.82 | 140.59 | 137.51 | 138.01 | 1,071,398 | +0.17(+0.12%) |
Nov 15, 2013 | 139.60 | 140.55 | 137.19 | 137.84 | 0 | -1.76(-1.26%) |
Nov 14, 2013 | 140.93 | 141.09 | 138.98 | 139.60 | 859,559 | +0.94(+0.68%) |
Nov 12, 2013 | 136.54 | 138.89 | 136.19 | 138.66 | 3,373,582 | +1.95(+1.42%) |
Nov 11, 2013 | 135.86 | 137.67 | 134.99 | 136.72 | 875,420 | +1.09(+0.81%) |
Nov 08, 2013 | 132.43 | 136.06 | 132.43 | 135.62 | 0 | +3.48(+2.63%) |
Nov 07, 2013 | 136.73 | 136.98 | 132.03 | 132.14 | 3,165,471 | -4.03(-2.96%) |
Nov 06, 2013 | 138.14 | 138.26 | 135.38 | 136.18 | 1,533,219 | -0.68(-0.50%) |
Nov 05, 2013 | 136.69 | 137.84 | 136.31 | 136.86 | 1,311,947 | -0.24(-0.18%) |
Nov 04, 2013 | 138.24 | 138.66 | 136.63 | 137.10 | 1,257,096 | -1.00(-0.72%) |