Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 255.00 | 255.00 | 254.00 | 254.38 | 0 | -5.77(-2.22%) |
Jan 30, 2014 | 260.15 | 260.15 | 258.35 | 260.15 | 74 | +0.15(+0.06%) |
Jan 29, 2014 | 260.00 | 262.75 | 260.00 | 260.00 | 84 | -7.28(-2.73%) |
Jan 28, 2014 | 267.28 | 269.30 | 267.28 | 267.28 | 813 | +2.18(+0.82%) |
Jan 27, 2014 | 265.10 | 265.10 | 262.00 | 265.10 | 172 | -0.45(-0.17%) |
Jan 24, 2014 | 267.90 | 267.90 | 263.80 | 265.55 | 0 | -5.55(-2.05%) |
Jan 23, 2014 | 272.95 | 274.75 | 271.10 | 271.10 | 110 | -1.85(-0.68%) |
Jan 22, 2014 | 273.80 | 274.15 | 272.50 | 272.95 | 439 | -1.88(-0.68%) |
Jan 21, 2014 | 276.70 | 276.70 | 274.20 | 274.82 | 404 | -0.28(-0.10%) |
Jan 17, 2014 | 275.10 | 275.10 | 275.10 | 0 | -0.15(-0.05%) | |
Jan 16, 2014 | 275.30 | 276.90 | 274.75 | 275.25 | 358 | -1.65(-0.60%) |
Jan 15, 2014 | 276.45 | 276.90 | 275.00 | 276.90 | 1,449 | +6.05(+2.23%) |
Jan 14, 2014 | 270.85 | 272.75 | 270.85 | 270.85 | 61 | +1.35(+0.50%) |
Jan 13, 2014 | 276.33 | 276.33 | 269.50 | 269.50 | 132 | -7.10(-2.57%) |
Jan 10, 2014 | 275.60 | 276.60 | 275.60 | 276.60 | 3,239 | +4.02(+1.47%) |
Jan 09, 2014 | 272.58 | 272.58 | 270.79 | 272.58 | 504 | +1.53(+0.57%) |
Jan 08, 2014 | 270.78 | 272.50 | 270.78 | 271.05 | 52 | -1.15(-0.42%) |
Jan 07, 2014 | 273.15 | 273.15 | 272.20 | 272.20 | 40 | +1.01(+0.37%) |
Jan 06, 2014 | 272.20 | 272.20 | 271.19 | 271.19 | 97 | -2.66(-0.97%) |
Jan 03, 2014 | 272.55 | 273.90 | 271.65 | 273.85 | 0 | +1.50(+0.55%) |
Jan 02, 2014 | 272.00 | 273.55 | 272.00 | 272.35 | 192 | -9.15(-3.25%) |
Dec 31, 2013 | 281.50 | 281.50 | 281.50 | 0 | +0.15(+0.05%) | |
Dec 30, 2013 | 282.32 | 282.32 | 281.35 | 281.35 | 1,388 | -0.25(-0.09%) |
Dec 27, 2013 | 281.00 | 281.80 | 279.50 | 281.60 | 1,281 | +4.20(+1.51%) |
Dec 26, 2013 | 277.40 | 277.40 | 276.50 | 277.40 | 19 | +2.40(+0.87%) |
Dec 24, 2013 | 275.00 | 276.00 | 275.00 | 275.00 | 62 | -0.75(-0.27%) |
Dec 23, 2013 | 275.05 | 275.75 | 275.05 | 275.75 | 72 | +2.60(+0.95%) |
Dec 20, 2013 | 271.96 | 273.15 | 271.96 | 273.15 | 211 | +3.15(+1.17%) |
Dec 19, 2013 | 269.95 | 272.55 | 269.50 | 270.00 | 141 | -1.65(-0.61%) |
Dec 18, 2013 | 271.65 | 271.65 | 271.65 | 271.65 | 46 | +3.45(+1.29%) |
Dec 17, 2013 | 268.20 | 268.20 | 268.20 | 268.20 | 43 | +1.25(+0.47%) |
Dec 16, 2013 | 265.00 | 266.95 | 264.00 | 266.95 | 23 | +5.00(+1.91%) |
Dec 13, 2013 | 260.70 | 261.95 | 260.40 | 261.95 | 0 | +0.90(+0.34%) |
Dec 12, 2013 | 260.00 | 261.05 | 260.00 | 261.05 | 170 | +0.40(+0.15%) |
Dec 11, 2013 | 261.00 | 262.95 | 260.65 | 260.65 | 48 | -3.40(-1.29%) |
Dec 10, 2013 | 262.90 | 264.05 | 262.90 | 264.05 | 51 | -2.75(-1.03%) |
Dec 09, 2013 | 267.00 | 267.00 | 266.75 | 266.80 | 47 | +1.39(+0.52%) |
Dec 06, 2013 | 267.70 | 267.70 | 265.41 | 265.41 | 59 | +4.51(+1.73%) |
Dec 05, 2013 | 261.88 | 261.88 | 260.90 | 260.90 | 63 | +1.26(+0.49%) |
Dec 04, 2013 | 260.90 | 260.90 | 259.64 | 259.64 | 64 | -1.36(-0.52%) |
Dec 03, 2013 | 260.51 | 261.00 | 260.51 | 261.00 | 80 | -5.68(-2.13%) |
Dec 02, 2013 | 267.00 | 267.00 | 265.90 | 266.68 | 79 | +0.71(+0.27%) |
Nov 29, 2013 | 265.97 | 265.97 | 265.97 | 265.97 | 43 | +0.97(+0.37%) |
Nov 27, 2013 | 266.45 | 266.45 | 264.65 | 265.00 | 190 | -1.75(-0.66%) |
Nov 26, 2013 | 264.00 | 266.75 | 264.00 | 266.75 | 416 | +2.30(+0.87%) |
Nov 25, 2013 | 263.15 | 264.45 | 263.15 | 264.45 | 81 | +0.95(+0.36%) |
Nov 22, 2013 | 264.65 | 264.65 | 263.50 | 263.50 | 103 | -1.05(-0.40%) |
Nov 21, 2013 | 263.10 | 264.55 | 263.10 | 264.55 | 57 | +1.75(+0.67%) |
Nov 20, 2013 | 262.80 | 262.80 | 260.50 | 262.80 | 68 | -2.40(-0.90%) |
Nov 19, 2013 | 265.20 | 265.20 | 262.95 | 265.20 | 95 | +2.70(+1.03%) |
Nov 18, 2013 | 265.00 | 265.00 | 262.50 | 262.50 | 82 | +0.60(+0.23%) |
Nov 15, 2013 | 262.35 | 263.20 | 261.60 | 261.90 | 89 | -0.25(-0.10%) |
Nov 14, 2013 | 260.80 | 262.15 | 260.80 | 262.15 | 31 | +3.60(+1.39%) |
Nov 13, 2013 | 252.87 | 258.55 | 252.87 | 258.55 | 120 | +0.55(+0.21%) |
Nov 12, 2013 | 255.25 | 258.00 | 255.25 | 258.00 | 120 | +0.25(+0.10%) |
Nov 11, 2013 | 257.95 | 257.95 | 257.75 | 257.75 | 97 | -1.15(-0.44%) |
Nov 08, 2013 | 259.30 | 259.30 | 258.90 | 258.90 | 113 | -2.25(-0.86%) |
Nov 07, 2013 | 258.17 | 261.15 | 258.17 | 261.15 | 60 | +1.45(+0.56%) |
Nov 06, 2013 | 257.99 | 259.75 | 257.99 | 259.70 | 45 | +3.10(+1.21%) |
Nov 05, 2013 | 256.45 | 258.15 | 256.40 | 256.60 | 205 | -4.25(-1.63%) |
Nov 04, 2013 | 260.00 | 260.85 | 259.05 | 260.85 | 1,026 | +3.85(+1.50%) |