Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 230.20 | 235.60 | 226.40 | 228.40 | 17,018 | -6.00(-2.56%) |
Jan 30, 2014 | 228.40 | 237.40 | 224.62 | 234.40 | 24,952 | +11.00(+4.92%) |
Jan 29, 2014 | 222.40 | 234.60 | 216.00 | 223.40 | 21,930 | -4.20(-1.85%) |
Jan 28, 2014 | 216.20 | 229.80 | 215.60 | 227.60 | 32,134 | +12.80(+5.96%) |
Jan 27, 2014 | 216.20 | 225.00 | 198.20 | 214.80 | 32,097 | -2.00(-0.92%) |
Jan 24, 2014 | 220.40 | 224.40 | 208.40 | 216.80 | 36,173 | -10.20(-4.49%) |
Jan 23, 2014 | 224.20 | 228.60 | 219.60 | 227.00 | 19,664 | +0.60(+0.27%) |
Jan 22, 2014 | 232.40 | 234.00 | 216.20 | 226.40 | 49,218 | -6.60(-2.83%) |
Jan 21, 2014 | 252.40 | 253.00 | 228.00 | 233.00 | 48,764 | -17.20(-6.87%) |
Jan 17, 2014 | 254.80 | 250.20 | 250.20 | 250.20 | 18,815 | -4.60(-1.81%) |
Jan 16, 2014 | 255.00 | 257.20 | 251.00 | 254.80 | 15,764 | -0.80(-0.31%) |
Jan 15, 2014 | 255.40 | 256.00 | 249.40 | 255.60 | 18,333 | +0.20(+0.08%) |
Jan 14, 2014 | 245.20 | 256.98 | 245.20 | 255.40 | 23,201 | +10.00(+4.07%) |
Jan 13, 2014 | 254.60 | 259.40 | 240.00 | 245.40 | 43,942 | -8.40(-3.31%) |
Jan 10, 2014 | 242.40 | 255.00 | 240.00 | 253.80 | 41,969 | +11.00(+4.53%) |
Jan 09, 2014 | 240.20 | 245.00 | 238.00 | 242.80 | 22,950 | +3.00(+1.25%) |
Jan 08, 2014 | 238.00 | 245.00 | 234.00 | 239.80 | 22,870 | +1.40(+0.59%) |
Jan 07, 2014 | 231.80 | 240.20 | 227.00 | 238.40 | 30,372 | +12.20(+5.39%) |
Jan 06, 2014 | 241.60 | 242.00 | 225.00 | 226.20 | 41,003 | -15.40(-6.37%) |
Jan 03, 2014 | 236.00 | 242.82 | 231.20 | 241.60 | 30,756 | +8.20(+3.51%) |
Jan 02, 2014 | 223.20 | 240.00 | 214.80 | 233.40 | 38,232 | +7.20(+3.18%) |
Dec 31, 2013 | 212.40 | 226.20 | 226.20 | 226.20 | 57,645 | +15.80(+7.51%) |
Dec 30, 2013 | 208.60 | 213.00 | 204.80 | 210.40 | 19,762 | +1.00(+0.48%) |
Dec 27, 2013 | 214.80 | 216.98 | 202.00 | 209.40 | 27,883 | -4.60(-2.15%) |
Dec 26, 2013 | 216.00 | 219.80 | 212.00 | 214.00 | 16,557 | -1.20(-0.56%) |
Dec 24, 2013 | 212.20 | 215.40 | 209.00 | 215.20 | 10,275 | +2.20(+1.03%) |
Dec 23, 2013 | 212.80 | 217.60 | 207.00 | 213.00 | 21,169 | +2.40(+1.14%) |
Dec 20, 2013 | 211.60 | 214.20 | 207.00 | 210.60 | 83,418 | -1.40(-0.66%) |
Dec 19, 2013 | 192.40 | 214.00 | 192.40 | 212.00 | 69,140 | +19.80(+10.30%) |
Dec 18, 2013 | 190.80 | 195.00 | 184.80 | 192.20 | 23,015 | +1.20(+0.63%) |
Dec 17, 2013 | 199.80 | 203.80 | 187.20 | 191.00 | 50,971 | -2.40(-1.24%) |
Dec 16, 2013 | 173.90 | 200.00 | 173.20 | 193.40 | 109,153 | +29.40(+17.93%) |
Dec 13, 2013 | 166.20 | 166.20 | 157.00 | 164.00 | 26,641 | +6.40(+4.06%) |
Dec 12, 2013 | 157.60 | 164.80 | 155.40 | 157.60 | 26,368 | +0.00(+0.00%) |
Dec 11, 2013 | 163.20 | 165.60 | 156.20 | 157.60 | 28,300 | -6.00(-3.67%) |
Dec 10, 2013 | 166.00 | 166.00 | 159.90 | 163.60 | 33,028 | -2.80(-1.68%) |
Dec 09, 2013 | 175.60 | 176.00 | 166.40 | 166.40 | 26,796 | -7.80(-4.48%) |
Dec 06, 2013 | 180.80 | 183.40 | 173.60 | 174.20 | 0 | -4.80(-2.68%) |
Dec 05, 2013 | 181.80 | 182.20 | 176.00 | 179.00 | 0 | -3.00(-1.65%) |
Dec 04, 2013 | 185.20 | 189.20 | 180.20 | 182.00 | 0 | -2.80(-1.52%) |
Dec 03, 2013 | 198.20 | 199.20 | 182.00 | 184.80 | 0 | -14.40(-7.23%) |
Dec 02, 2013 | 196.60 | 203.10 | 177.00 | 199.20 | 91,786 | +3.60(+1.84%) |
Nov 29, 2013 | 178.80 | 197.00 | 178.20 | 195.60 | 0 | +20.00(+11.39%) |
Nov 27, 2013 | 167.40 | 176.00 | 166.20 | 175.60 | 0 | +9.60(+5.78%) |
Nov 26, 2013 | 162.00 | 167.95 | 160.00 | 166.00 | 0 | +4.20(+2.60%) |
Nov 25, 2013 | 160.40 | 163.80 | 157.80 | 161.80 | 13,673 | +1.80(+1.13%) |
Nov 22, 2013 | 165.00 | 166.00 | 158.20 | 160.00 | 0 | -2.40(-1.48%) |
Nov 21, 2013 | 159.20 | 166.30 | 156.20 | 162.40 | 25,534 | +4.60(+2.92%) |
Nov 20, 2013 | 158.80 | 161.60 | 155.50 | 157.80 | 0 | -0.80(-0.50%) |
Nov 19, 2013 | 154.40 | 162.60 | 150.40 | 158.60 | 19,603 | +3.80(+2.45%) |
Nov 18, 2013 | 166.00 | 168.40 | 154.00 | 154.80 | 0 | -10.60(-6.41%) |
Nov 15, 2013 | 161.40 | 170.00 | 160.00 | 165.40 | 0 | +5.40(+3.38%) |
Nov 14, 2013 | 157.40 | 161.00 | 155.60 | 160.00 | 19,492 | +13.20(+8.99%) |
Nov 12, 2013 | 153.60 | 153.60 | 142.80 | 146.80 | 0 | -7.00(-4.55%) |
Nov 11, 2013 | 150.00 | 154.80 | 143.60 | 153.80 | 0 | +4.80(+3.22%) |
Nov 08, 2013 | 134.60 | 153.60 | 134.25 | 149.00 | 0 | +14.60(+10.86%) |
Nov 07, 2013 | 135.00 | 139.00 | 133.80 | 134.40 | 29,103 | -2.90(-2.11%) |
Nov 06, 2013 | 140.40 | 144.58 | 124.20 | 137.30 | 73,168 | -1.30(-0.94%) |
Nov 05, 2013 | 138.40 | 141.00 | 131.40 | 138.60 | 36,970 | +0.60(+0.43%) |
Nov 04, 2013 | 145.00 | 147.20 | 133.20 | 138.00 | 69,558 | -6.60(-4.56%) |