Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 272.78 | 275.03 | 270.94 | 272.29 | 11,208 | -5.17(-1.86%) |
Jan 30, 2014 | 278.50 | 280.95 | 277.29 | 277.46 | 11,786 | +2.08(+0.76%) |
Jan 29, 2014 | 279.33 | 281.21 | 273.26 | 275.38 | 12,222 | -7.21(-2.55%) |
Jan 28, 2014 | 283.11 | 285.75 | 282.56 | 282.59 | 16,985 | -1.66(-0.59%) |
Jan 27, 2014 | 280.82 | 284.26 | 277.49 | 284.26 | 18,354 | +5.06(+1.81%) |
Jan 24, 2014 | 280.75 | 282.49 | 278.81 | 279.20 | 18,724 | -5.16(-1.81%) |
Jan 23, 2014 | 291.96 | 291.96 | 281.85 | 284.36 | 19,444 | -12.17(-4.11%) |
Jan 22, 2014 | 296.19 | 297.09 | 292.89 | 296.53 | 12,035 | +2.08(+0.71%) |
Jan 21, 2014 | 295.18 | 295.77 | 293.81 | 294.45 | 7,433 | -0.99(-0.33%) |
Jan 17, 2014 | 300.45 | 295.44 | 295.44 | 295.44 | 15,541 | -3.80(-1.27%) |
Jan 16, 2014 | 300.87 | 302.29 | 299.13 | 299.24 | 18,941 | -5.79(-1.90%) |
Jan 15, 2014 | 303.99 | 308.19 | 304.06 | 305.03 | 14,052 | +1.04(+0.34%) |
Jan 14, 2014 | 302.57 | 304.30 | 301.15 | 303.99 | 18,638 | +4.20(+1.40%) |
Jan 13, 2014 | 303.99 | 304.16 | 298.23 | 299.79 | 23,564 | -5.13(-1.68%) |
Jan 10, 2014 | 310.13 | 311.41 | 303.50 | 304.93 | 35,330 | -11.38(-3.60%) |
Jan 09, 2014 | 318.38 | 322.02 | 316.02 | 316.30 | 7,660 | -5.20(-1.62%) |
Jan 08, 2014 | 323.03 | 325.84 | 320.81 | 321.50 | 9,618 | +2.15(+0.67%) |
Jan 07, 2014 | 320.05 | 321.57 | 318.18 | 319.36 | 9,014 | -2.81(-0.87%) |
Jan 06, 2014 | 323.48 | 323.59 | 318.31 | 322.16 | 7,774 | -3.54(-1.09%) |
Jan 03, 2014 | 328.93 | 329.48 | 323.24 | 325.70 | 8,198 | -0.63(-0.19%) |
Jan 02, 2014 | 330.07 | 330.07 | 323.83 | 326.33 | 19,285 | -2.53(-0.77%) |
Dec 31, 2013 | 324.25 | 328.86 | 328.86 | 328.86 | 15,108 | +6.11(+1.89%) |
Dec 30, 2013 | 326.36 | 326.64 | 322.48 | 322.75 | 7,530 | -6.66(-2.02%) |
Dec 27, 2013 | 327.50 | 330.50 | 325.18 | 329.41 | 15,876 | +2.36(+0.72%) |
Dec 26, 2013 | 324.94 | 327.57 | 324.42 | 327.05 | 16,203 | +3.71(+1.15%) |
Dec 24, 2013 | 319.81 | 323.34 | 318.76 | 323.34 | 8,633 | +7.87(+2.50%) |
Dec 23, 2013 | 312.14 | 315.64 | 310.58 | 315.47 | 5,896 | +4.58(+1.47%) |
Dec 20, 2013 | 315.37 | 319.01 | 310.41 | 310.89 | 21,015 | -13.73(-4.23%) |
Dec 19, 2013 | 323.38 | 327.30 | 321.78 | 324.63 | 14,394 | +1.04(+0.32%) |
Dec 18, 2013 | 325.04 | 326.99 | 316.68 | 323.59 | 17,445 | +4.23(+1.32%) |
Dec 17, 2013 | 326.46 | 326.46 | 318.67 | 319.36 | 6,458 | -5.00(-1.54%) |
Dec 16, 2013 | 317.10 | 324.35 | 316.13 | 324.35 | 8,975 | +3.82(+1.19%) |
Dec 13, 2013 | 321.78 | 323.86 | 319.84 | 320.53 | 12,243 | -4.68(-1.44%) |
Dec 12, 2013 | 321.92 | 325.77 | 321.50 | 325.22 | 9,332 | +3.99(+1.24%) |
Dec 11, 2013 | 317.24 | 322.18 | 315.82 | 321.23 | 7,320 | +6.83(+2.17%) |
Dec 10, 2013 | 315.16 | 318.56 | 313.84 | 314.39 | 18,230 | -7.91(-2.45%) |
Dec 09, 2013 | 324.07 | 324.07 | 321.02 | 322.30 | 4,492 | -1.98(-0.61%) |
Dec 06, 2013 | 326.74 | 328.96 | 323.34 | 324.28 | 14,086 | -4.16(-1.27%) |
Dec 05, 2013 | 328.10 | 330.38 | 324.87 | 328.44 | 15,029 | +2.50(+0.77%) |
Dec 04, 2013 | 325.81 | 328.16 | 323.11 | 325.94 | 9,175 | +9.30(+2.94%) |
Dec 03, 2013 | 317.10 | 318.21 | 314.57 | 316.65 | 3,788 | -3.78(-1.18%) |
Dec 02, 2013 | 316.13 | 320.92 | 314.81 | 320.43 | 8,126 | +8.25(+2.64%) |
Nov 29, 2013 | 316.86 | 317.34 | 311.52 | 312.18 | 6,112 | -1.04(-0.33%) |
Nov 27, 2013 | 311.72 | 317.34 | 311.72 | 313.22 | 9,476 | +1.25(+0.40%) |
Nov 26, 2013 | 313.15 | 313.15 | 308.99 | 311.97 | 8,253 | -3.88(-1.23%) |
Nov 25, 2013 | 318.70 | 318.70 | 314.08 | 315.85 | 8,178 | -2.46(-0.77%) |
Nov 22, 2013 | 322.55 | 322.55 | 316.44 | 318.31 | 14,583 | -9.29(-2.84%) |
Nov 21, 2013 | 331.42 | 334.68 | 325.46 | 327.61 | 12,862 | -1.53(-0.46%) |
Nov 20, 2013 | 312.94 | 330.62 | 310.85 | 329.13 | 11,959 | +15.99(+5.11%) |
Nov 19, 2013 | 310.16 | 314.39 | 308.53 | 313.15 | 5,783 | +6.31(+2.06%) |
Nov 18, 2013 | 312.66 | 312.66 | 306.83 | 306.83 | 5,289 | -5.65(-1.81%) |
Nov 15, 2013 | 312.35 | 315.05 | 312.35 | 312.49 | 2,329 | -0.90(-0.29%) |
Nov 14, 2013 | 315.16 | 317.17 | 308.71 | 313.39 | 18,629 | -9.85(-3.05%) |
Nov 12, 2013 | 325.98 | 326.04 | 322.89 | 323.24 | 8,934 | -3.99(-1.22%) |
Nov 11, 2013 | 323.48 | 327.47 | 322.55 | 327.23 | 11,196 | +3.78(+1.17%) |
Nov 08, 2013 | 319.08 | 323.83 | 317.86 | 323.45 | 17,305 | +21.54(+7.13%) |
Nov 07, 2013 | 310.48 | 310.48 | 301.60 | 301.91 | 7,084 | -7.98(-2.57%) |
Nov 06, 2013 | 310.58 | 313.08 | 309.68 | 309.89 | 5,662 | -0.27(-0.09%) |
Nov 05, 2013 | 303.61 | 310.34 | 303.61 | 310.16 | 22,883 | +10.40(+3.47%) |
Nov 04, 2013 | 298.48 | 300.07 | 296.64 | 299.76 | 3,875 | -0.97(-0.32%) |