Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 151.08 | 156.00 | 145.80 | 150.72 | 27,121 | -3.36(-2.18%) |
Jan 30, 2014 | 150.24 | 156.00 | 147.96 | 154.08 | 12,792 | +6.12(+4.14%) |
Jan 29, 2014 | 145.68 | 152.64 | 145.44 | 147.96 | 15,609 | +0.00(+0.00%) |
Jan 28, 2014 | 151.44 | 156.12 | 144.12 | 147.96 | 14,022 | -3.12(-2.07%) |
Jan 27, 2014 | 165.36 | 168.00 | 146.76 | 151.08 | 22,915 | -12.48(-7.63%) |
Jan 24, 2014 | 162.60 | 164.16 | 154.32 | 163.56 | 17,327 | +0.24(+0.15%) |
Jan 23, 2014 | 168.84 | 168.84 | 156.84 | 163.32 | 20,002 | -7.56(-4.42%) |
Jan 22, 2014 | 172.80 | 174.42 | 168.00 | 170.88 | 11,460 | -2.16(-1.25%) |
Jan 21, 2014 | 172.80 | 175.61 | 171.24 | 173.04 | 14,990 | +0.84(+0.49%) |
Jan 17, 2014 | 168.60 | 172.20 | 172.20 | 172.20 | 30,925 | +4.08(+2.43%) |
Jan 16, 2014 | 168.00 | 170.16 | 163.20 | 168.12 | 14,629 | +0.12(+0.07%) |
Jan 15, 2014 | 153.72 | 168.00 | 153.72 | 168.00 | 25,868 | +14.28(+9.29%) |
Jan 14, 2014 | 157.10 | 158.22 | 151.32 | 153.72 | 16,860 | -4.20(-2.66%) |
Jan 13, 2014 | 162.84 | 163.80 | 155.88 | 157.92 | 13,264 | -3.72(-2.30%) |
Jan 10, 2014 | 161.28 | 165.00 | 154.92 | 161.64 | 12,749 | +0.24(+0.15%) |
Jan 09, 2014 | 162.00 | 165.12 | 158.88 | 161.40 | 13,845 | +0.00(+0.00%) |
Jan 08, 2014 | 163.32 | 165.00 | 158.40 | 161.40 | 20,892 | -1.68(-1.03%) |
Jan 07, 2014 | 163.08 | 164.64 | 158.16 | 163.08 | 11,792 | +1.92(+1.19%) |
Jan 06, 2014 | 152.76 | 161.64 | 148.68 | 161.16 | 13,329 | +9.00(+5.91%) |
Jan 03, 2014 | 151.56 | 155.88 | 147.24 | 152.16 | 13,591 | +2.40(+1.60%) |
Jan 02, 2014 | 136.56 | 152.40 | 133.08 | 149.76 | 11,631 | +12.96(+9.47%) |
Dec 31, 2013 | 142.68 | 136.80 | 136.80 | 136.80 | 10,383 | -5.88(-4.12%) |
Dec 30, 2013 | 144.00 | 145.20 | 137.88 | 142.68 | 7,684 | +2.16(+1.54%) |
Dec 27, 2013 | 142.56 | 144.00 | 135.96 | 140.52 | 5,204 | -1.68(-1.18%) |
Dec 26, 2013 | 144.48 | 145.98 | 140.64 | 142.20 | 9,537 | -2.04(-1.41%) |
Dec 24, 2013 | 144.00 | 145.68 | 142.02 | 144.24 | 5,745 | +0.12(+0.08%) |
Dec 23, 2013 | 144.36 | 148.68 | 142.68 | 144.12 | 9,497 | +0.24(+0.17%) |
Dec 20, 2013 | 146.16 | 146.16 | 141.60 | 143.88 | 75,326 | -3.24(-2.20%) |
Dec 19, 2013 | 148.92 | 151.20 | 140.28 | 147.12 | 17,269 | -3.12(-2.08%) |
Dec 18, 2013 | 151.32 | 151.44 | 145.08 | 150.24 | 9,794 | -0.36(-0.24%) |
Dec 17, 2013 | 155.04 | 160.20 | 145.92 | 150.60 | 18,468 | -3.96(-2.56%) |
Dec 16, 2013 | 139.68 | 159.84 | 139.68 | 154.56 | 28,675 | +16.08(+11.61%) |
Dec 13, 2013 | 140.28 | 140.28 | 133.20 | 138.48 | 6,595 | -0.96(-0.69%) |
Dec 12, 2013 | 136.20 | 140.61 | 133.80 | 139.44 | 7,372 | +4.20(+3.11%) |
Dec 11, 2013 | 130.56 | 138.36 | 125.28 | 135.24 | 12,177 | +8.04(+6.32%) |
Dec 10, 2013 | 134.64 | 134.64 | 126.12 | 127.20 | 14,548 | -7.44(-5.53%) |
Dec 09, 2013 | 134.52 | 136.68 | 132.72 | 134.64 | 9,493 | -2.40(-1.75%) |
Dec 06, 2013 | 144.24 | 144.24 | 134.64 | 137.04 | 0 | -5.52(-3.87%) |
Dec 05, 2013 | 132.48 | 144.48 | 131.52 | 142.56 | 0 | +9.72(+7.32%) |
Dec 04, 2013 | 131.88 | 138.00 | 131.40 | 132.84 | 0 | +1.92(+1.47%) |
Dec 03, 2013 | 125.40 | 133.67 | 123.48 | 130.92 | 0 | +4.92(+3.90%) |
Dec 02, 2013 | 126.60 | 127.56 | 119.88 | 126.00 | 4,999 | -0.96(-0.76%) |
Nov 29, 2013 | 126.24 | 127.68 | 123.72 | 126.96 | 0 | +1.68(+1.34%) |
Nov 27, 2013 | 119.88 | 125.52 | 118.56 | 125.28 | 0 | +5.88(+4.92%) |
Nov 26, 2013 | 117.72 | 121.68 | 117.00 | 119.40 | 0 | +2.28(+1.95%) |
Nov 25, 2013 | 114.24 | 122.27 | 112.32 | 117.12 | 6,371 | +2.88(+2.52%) |
Nov 22, 2013 | 113.52 | 115.42 | 108.00 | 114.24 | 0 | +2.52(+2.26%) |
Nov 21, 2013 | 108.00 | 117.36 | 107.76 | 111.72 | 5,325 | +4.20(+3.91%) |
Nov 20, 2013 | 107.64 | 113.50 | 106.44 | 107.52 | 0 | +0.84(+0.79%) |
Nov 19, 2013 | 106.32 | 109.20 | 104.29 | 106.68 | 7,108 | -0.48(-0.45%) |
Nov 18, 2013 | 115.68 | 120.72 | 103.20 | 107.16 | 0 | -8.52(-7.37%) |
Nov 15, 2013 | 116.76 | 120.11 | 109.32 | 115.68 | 0 | -1.20(-1.03%) |
Nov 14, 2013 | 121.56 | 131.28 | 115.20 | 116.88 | 0 | -5.04(-4.13%) |
Nov 12, 2013 | 126.84 | 127.92 | 120.00 | 121.92 | 0 | -6.12(-4.78%) |
Nov 11, 2013 | 131.16 | 132.24 | 126.72 | 128.04 | 0 | -3.00(-2.29%) |
Nov 08, 2013 | 125.64 | 134.39 | 125.64 | 131.04 | 0 | +6.48(+5.20%) |
Nov 07, 2013 | 125.88 | 128.16 | 120.72 | 124.56 | 10,005 | -0.96(-0.76%) |
Nov 06, 2013 | 129.24 | 129.72 | 124.80 | 125.52 | 12,352 | -2.40(-1.88%) |
Nov 05, 2013 | 126.96 | 131.88 | 122.76 | 127.92 | 0 | +0.96(+0.76%) |
Nov 04, 2013 | 126.12 | 129.71 | 122.28 | 126.96 | 7,699 | +2.04(+1.63%) |