Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 540.56 | 542.84 | 537.86 | 539.14 | 31,695 | -5.69(-1.04%) |
Jan 30, 2014 | 543.72 | 545.11 | 540.02 | 544.83 | 46,865 | +4.81(+0.89%) |
Jan 29, 2014 | 541.75 | 544.07 | 539.24 | 540.02 | 61,142 | -4.39(-0.81%) |
Jan 28, 2014 | 542.16 | 546.98 | 542.16 | 544.41 | 42,880 | +0.83(+0.15%) |
Jan 27, 2014 | 558.96 | 558.96 | 540.01 | 543.58 | 52,159 | -4.20(-0.77%) |
Jan 24, 2014 | 557.39 | 557.39 | 546.40 | 547.78 | 30,497 | -9.22(-1.66%) |
Jan 23, 2014 | 563.77 | 564.60 | 553.44 | 557.00 | 46,200 | -7.60(-1.35%) |
Jan 22, 2014 | 563.97 | 565.85 | 562.76 | 564.60 | 19,937 | +0.70(+0.12%) |
Jan 21, 2014 | 571.00 | 571.57 | 561.52 | 563.90 | 38,647 | -2.68(-0.47%) |
Jan 17, 2014 | 572.01 | 566.58 | 566.58 | 566.58 | 76,800 | -3.33(-0.58%) |
Jan 16, 2014 | 574.16 | 574.16 | 565.24 | 569.91 | 38,083 | -4.01(-0.70%) |
Jan 15, 2014 | 573.10 | 574.67 | 571.60 | 573.92 | 36,145 | -0.08(-0.01%) |
Jan 14, 2014 | 572.40 | 576.99 | 572.31 | 574.00 | 46,584 | +2.87(+0.50%) |
Jan 13, 2014 | 575.00 | 577.68 | 570.77 | 571.13 | 48,239 | -2.87(-0.50%) |
Jan 10, 2014 | 574.43 | 576.51 | 570.80 | 574.00 | 32,349 | +0.03(+0.01%) |
Jan 09, 2014 | 573.90 | 575.48 | 567.38 | 573.97 | 33,173 | +2.03(+0.35%) |
Jan 08, 2014 | 563.07 | 573.98 | 563.07 | 571.94 | 40,299 | -1.56(-0.27%) |
Jan 07, 2014 | 574.62 | 576.47 | 572.24 | 573.50 | 35,817 | -3.00(-0.52%) |
Jan 06, 2014 | 576.50 | 577.24 | 574.03 | 576.50 | 37,035 | -0.66(-0.11%) |
Jan 03, 2014 | 573.39 | 578.99 | 573.39 | 577.16 | 30,313 | +2.41(+0.42%) |
Jan 02, 2014 | 578.50 | 580.00 | 572.88 | 574.75 | 59,805 | -5.60(-0.96%) |
Dec 31, 2013 | 580.00 | 580.35 | 580.35 | 580.35 | 30,500 | +1.45(+0.25%) |
Dec 30, 2013 | 573.53 | 579.22 | 573.08 | 578.90 | 27,723 | +3.39(+0.59%) |
Dec 27, 2013 | 579.04 | 579.04 | 573.12 | 575.51 | 48,435 | -3.67(-0.63%) |
Dec 26, 2013 | 578.75 | 579.92 | 575.13 | 579.18 | 24,040 | +2.17(+0.38%) |
Dec 24, 2013 | 576.89 | 578.88 | 576.23 | 577.01 | 10,616 | +0.99(+0.17%) |
Dec 23, 2013 | 576.01 | 578.04 | 573.07 | 576.02 | 54,373 | +0.02(+0.00%) |
Dec 20, 2013 | 565.00 | 576.00 | 565.00 | 576.00 | 96,539 | +11.99(+2.13%) |
Dec 19, 2013 | 565.64 | 567.60 | 563.51 | 564.01 | 40,042 | -1.99(-0.35%) |
Dec 18, 2013 | 563.00 | 566.59 | 560.38 | 566.00 | 41,018 | +4.49(+0.80%) |
Dec 17, 2013 | 563.25 | 563.25 | 558.18 | 561.51 | 35,801 | +0.14(+0.02%) |
Dec 16, 2013 | 563.93 | 564.56 | 560.26 | 561.37 | 43,260 | -0.42(-0.07%) |
Dec 13, 2013 | 561.50 | 561.99 | 558.21 | 561.79 | 58,415 | +1.32(+0.24%) |
Dec 12, 2013 | 558.00 | 561.70 | 555.01 | 560.47 | 50,583 | +2.74(+0.49%) |
Dec 11, 2013 | 564.58 | 564.58 | 556.72 | 557.73 | 40,002 | -6.70(-1.19%) |
Dec 10, 2013 | 565.98 | 566.53 | 563.11 | 564.43 | 41,124 | -1.21(-0.21%) |
Dec 09, 2013 | 566.88 | 567.88 | 563.40 | 565.64 | 51,001 | +2.31(+0.41%) |
Dec 06, 2013 | 559.01 | 563.99 | 558.07 | 563.33 | 32,428 | +6.31(+1.13%) |
Dec 05, 2013 | 560.00 | 560.12 | 555.43 | 557.02 | 38,886 | -3.33(-0.59%) |
Dec 04, 2013 | 559.99 | 560.40 | 555.40 | 560.35 | 33,637 | +0.27(+0.05%) |
Dec 03, 2013 | 559.53 | 560.74 | 557.09 | 560.08 | 54,616 | +0.57(+0.10%) |
Dec 02, 2013 | 564.90 | 564.90 | 558.38 | 559.51 | 36,892 | +2.23(+0.40%) |
Nov 29, 2013 | 563.10 | 564.61 | 556.60 | 557.28 | 14,390 | -3.03(-0.54%) |
Nov 27, 2013 | 559.95 | 561.75 | 557.86 | 560.31 | 37,203 | +5.06(+0.91%) |
Nov 26, 2013 | 555.00 | 557.57 | 553.24 | 555.25 | 30,554 | +1.19(+0.21%) |
Nov 25, 2013 | 556.00 | 559.21 | 553.49 | 554.06 | 41,237 | +1.32(+0.24%) |
Nov 22, 2013 | 546.77 | 552.74 | 545.17 | 552.74 | 47,727 | +7.27(+1.33%) |
Nov 21, 2013 | 539.65 | 547.00 | 539.00 | 545.47 | 65,690 | +8.08(+1.50%) |
Nov 20, 2013 | 542.03 | 542.13 | 536.32 | 537.39 | 32,312 | -4.61(-0.85%) |
Nov 19, 2013 | 542.05 | 544.07 | 539.72 | 542.00 | 45,896 | -1.14(-0.21%) |
Nov 18, 2013 | 539.61 | 543.20 | 539.61 | 543.14 | 41,974 | +3.18(+0.59%) |
Nov 15, 2013 | 542.25 | 542.98 | 538.06 | 539.96 | 23,903 | +0.21(+0.04%) |
Nov 14, 2013 | 537.00 | 541.59 | 535.85 | 539.75 | 55,365 | +1.81(+0.34%) |
Nov 13, 2013 | 535.03 | 538.19 | 534.90 | 537.94 | 30,998 | +2.93(+0.55%) |
Nov 12, 2013 | 536.75 | 537.35 | 534.50 | 535.01 | 36,720 | -1.74(-0.32%) |
Nov 11, 2013 | 539.00 | 539.90 | 536.28 | 536.75 | 18,935 | -1.83(-0.34%) |
Nov 08, 2013 | 534.14 | 539.30 | 532.51 | 538.58 | 43,709 | +3.83(+0.72%) |
Nov 07, 2013 | 537.53 | 539.00 | 533.10 | 534.75 | 79,395 | -2.85(-0.53%) |
Nov 06, 2013 | 538.88 | 539.90 | 536.63 | 537.60 | 41,319 | +2.48(+0.46%) |
Nov 05, 2013 | 534.68 | 537.44 | 531.75 | 535.12 | 56,899 | +2.13(+0.40%) |
Nov 04, 2013 | 533.14 | 534.15 | 530.48 | 532.99 | 43,981 | +1.50(+0.28%) |