Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 122.59 | 124.64 | 122.31 | 123.80 | 1,338,211 | -0.64(-0.52%) |
Jan 30, 2014 | 123.40 | 125.11 | 123.36 | 124.44 | 1,930,378 | +2.05(+1.68%) |
Jan 29, 2014 | 123.23 | 123.82 | 122.05 | 122.39 | 1,505,571 | -1.91(-1.54%) |
Jan 28, 2014 | 122.96 | 124.33 | 122.81 | 124.30 | 886,016 | +1.59(+1.29%) |
Jan 27, 2014 | 125.16 | 125.26 | 121.73 | 122.71 | 2,715,962 | -2.14(-1.71%) |
Jan 24, 2014 | 127.37 | 127.45 | 124.60 | 124.85 | 2,132,892 | -3.44(-2.69%) |
Jan 23, 2014 | 128.47 | 128.51 | 127.38 | 128.29 | 1,617,199 | -0.84(-0.65%) |
Jan 22, 2014 | 128.65 | 129.28 | 128.32 | 129.13 | 588,604 | +0.53(+0.41%) |
Jan 21, 2014 | 128.80 | 128.99 | 127.52 | 128.60 | 1,115,716 | +0.64(+0.50%) |
Jan 17, 2014 | 128.52 | 127.96 | 127.96 | 127.96 | 2,082,389 | -0.61(-0.48%) |
Jan 16, 2014 | 127.96 | 128.58 | 127.76 | 128.57 | 1,564,589 | +0.43(+0.33%) |
Jan 15, 2014 | 127.16 | 128.22 | 127.41 | 128.14 | 687,239 | +0.98(+0.77%) |
Jan 14, 2014 | 125.89 | 127.34 | 125.42 | 127.16 | 1,064,958 | +1.84(+1.47%) |
Jan 13, 2014 | 127.10 | 127.44 | 124.61 | 125.32 | 1,348,631 | -1.91(-1.50%) |
Jan 10, 2014 | 126.35 | 127.26 | 125.76 | 127.23 | 1,382,645 | +1.01(+0.80%) |
Jan 09, 2014 | 126.55 | 126.85 | 125.38 | 126.22 | 1,260,481 | +0.18(+0.14%) |
Jan 08, 2014 | 125.61 | 126.21 | 124.94 | 126.04 | 1,722,245 | +0.52(+0.41%) |
Jan 07, 2014 | 124.74 | 125.91 | 124.56 | 125.52 | 997,139 | +1.30(+1.05%) |
Jan 06, 2014 | 125.86 | 126.16 | 124.12 | 124.22 | 1,099,073 | -1.09(-0.87%) |
Jan 03, 2014 | 124.98 | 125.56 | 124.59 | 125.31 | 1,919,293 | +0.83(+0.66%) |
Jan 02, 2014 | 125.45 | 125.62 | 123.87 | 124.48 | 1,418,845 | -1.34(-1.06%) |
Dec 31, 2013 | 125.75 | 125.82 | 125.82 | 125.82 | 3,713,836 | +0.23(+0.18%) |
Dec 30, 2013 | 125.57 | 125.91 | 125.13 | 125.59 | 2,028,417 | +0.13(+0.10%) |
Dec 27, 2013 | 126.09 | 126.22 | 125.11 | 125.46 | 881,628 | -0.28(-0.22%) |
Dec 26, 2013 | 125.99 | 126.48 | 125.54 | 125.74 | 897,943 | +0.12(+0.10%) |
Dec 24, 2013 | 125.30 | 125.85 | 125.19 | 125.62 | 919,070 | +0.48(+0.39%) |
Dec 23, 2013 | 124.43 | 125.25 | 124.26 | 125.13 | 998,714 | +1.42(+1.15%) |
Dec 20, 2013 | 121.64 | 124.04 | 121.64 | 123.71 | 1,399,510 | +2.20(+1.81%) |
Dec 19, 2013 | 122.24 | 122.35 | 121.31 | 121.52 | 1,154,024 | -0.81(-0.66%) |
Dec 18, 2013 | 120.91 | 122.37 | 119.70 | 122.32 | 2,028,756 | +1.67(+1.38%) |
Dec 17, 2013 | 120.77 | 120.89 | 119.84 | 120.66 | 1,499,378 | -0.16(-0.13%) |
Dec 16, 2013 | 119.98 | 120.92 | 119.81 | 120.81 | 1,364,526 | +1.46(+1.23%) |
Dec 13, 2013 | 119.14 | 119.68 | 118.53 | 119.35 | 1,403,135 | +0.54(+0.45%) |
Dec 12, 2013 | 118.87 | 119.35 | 118.36 | 118.81 | 579,658 | +0.08(+0.07%) |
Dec 11, 2013 | 121.12 | 121.12 | 118.39 | 118.73 | 1,084,536 | -2.16(-1.79%) |
Dec 10, 2013 | 121.85 | 122.22 | 120.75 | 120.89 | 735,219 | -1.15(-0.94%) |
Dec 09, 2013 | 122.32 | 122.66 | 121.49 | 122.04 | 978,970 | -0.17(-0.14%) |
Dec 06, 2013 | 122.46 | 122.78 | 121.64 | 122.20 | 824,653 | +0.83(+0.69%) |
Dec 05, 2013 | 121.03 | 121.75 | 120.80 | 121.37 | 1,068,408 | +0.27(+0.22%) |
Dec 04, 2013 | 120.91 | 122.03 | 119.71 | 121.10 | 1,120,997 | -0.31(-0.25%) |
Dec 03, 2013 | 121.82 | 122.36 | 120.92 | 121.41 | 1,075,773 | -0.97(-0.80%) |
Dec 02, 2013 | 123.44 | 123.61 | 121.81 | 122.38 | 1,386,602 | -1.06(-0.86%) |
Nov 29, 2013 | 123.89 | 124.07 | 123.35 | 123.44 | 851,626 | +0.17(+0.14%) |
Nov 27, 2013 | 122.84 | 123.43 | 122.42 | 123.27 | 1,532,641 | +0.60(+0.49%) |
Nov 26, 2013 | 121.42 | 122.91 | 121.39 | 122.67 | 405,274 | +1.25(+1.03%) |
Nov 25, 2013 | 121.82 | 121.90 | 121.09 | 121.42 | 737,492 | -0.10(-0.08%) |
Nov 22, 2013 | 121.05 | 121.60 | 120.78 | 121.52 | 533,887 | +0.61(+0.51%) |
Nov 21, 2013 | 119.05 | 120.99 | 118.86 | 120.91 | 1,161,908 | +2.36(+1.99%) |
Nov 20, 2013 | 119.21 | 119.55 | 117.96 | 118.54 | 823,473 | -0.17(-0.14%) |
Nov 19, 2013 | 119.64 | 120.18 | 118.24 | 118.71 | 739,231 | -0.84(-0.71%) |
Nov 18, 2013 | 121.23 | 121.36 | 119.15 | 119.55 | 1,324,434 | -1.09(-0.91%) |
Nov 15, 2013 | 120.13 | 120.77 | 119.74 | 120.65 | 578,126 | +0.65(+0.54%) |
Nov 14, 2013 | 120.38 | 120.41 | 119.34 | 120.00 | 741,258 | -0.43(-0.35%) |
Nov 13, 2013 | 118.32 | 120.45 | 118.10 | 120.42 | 713,464 | +1.30(+1.09%) |
Nov 12, 2013 | 118.37 | 119.13 | 118.08 | 119.13 | 470,002 | +0.27(+0.23%) |
Nov 11, 2013 | 118.39 | 119.03 | 117.96 | 118.86 | 624,910 | +0.32(+0.27%) |
Nov 08, 2013 | 116.11 | 118.66 | 116.01 | 118.53 | 2,868,100 | +2.64(+2.28%) |
Nov 07, 2013 | 118.86 | 119.03 | 115.79 | 115.89 | 2,123,482 | -2.23(-1.89%) |
Nov 06, 2013 | 119.75 | 119.91 | 117.94 | 118.13 | 1,476,585 | -0.92(-0.77%) |
Nov 05, 2013 | 118.89 | 119.28 | 118.04 | 119.04 | 583,878 | -0.27(-0.22%) |
Nov 04, 2013 | 118.41 | 119.53 | 118.13 | 119.31 | 1,583,616 | +1.34(+1.14%) |