Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 173.19 | 185.54 | 172.38 | 183.44 | 5,695,975 | +13.42(+7.90%) |
Jan 30, 2014 | 165.69 | 171.04 | 164.93 | 170.01 | 2,922,910 | +6.45(+3.94%) |
Jan 29, 2014 | 164.99 | 165.82 | 162.93 | 163.57 | 2,031,998 | -2.77(-1.66%) |
Jan 28, 2014 | 162.83 | 167.73 | 162.83 | 166.33 | 1,890,881 | +4.49(+2.77%) |
Jan 27, 2014 | 164.58 | 165.19 | 159.48 | 161.85 | 3,551,326 | -1.10(-0.68%) |
Jan 24, 2014 | 172.02 | 172.40 | 162.80 | 162.95 | 3,667,035 | -10.22(-5.90%) |
Jan 23, 2014 | 174.22 | 174.56 | 171.88 | 173.18 | 2,084,143 | -2.98(-1.69%) |
Jan 22, 2014 | 176.69 | 176.75 | 173.83 | 176.16 | 2,094,334 | -2.94(-1.64%) |
Jan 21, 2014 | 182.71 | 183.07 | 177.16 | 179.09 | 2,151,732 | -2.89(-1.59%) |
Jan 17, 2014 | 176.57 | 181.99 | 181.99 | 181.99 | 2,022,063 | +4.73(+2.67%) |
Jan 16, 2014 | 176.38 | 177.28 | 175.35 | 177.25 | 1,071,929 | -0.01(-0.01%) |
Jan 15, 2014 | 175.15 | 177.52 | 174.72 | 177.26 | 1,214,917 | +2.11(+1.20%) |
Jan 14, 2014 | 172.06 | 175.44 | 170.88 | 175.15 | 1,881,234 | +3.49(+2.03%) |
Jan 13, 2014 | 173.88 | 176.96 | 171.57 | 171.67 | 1,917,583 | -2.86(-1.64%) |
Jan 10, 2014 | 172.41 | 174.85 | 170.65 | 174.53 | 1,366,971 | +1.76(+1.02%) |
Jan 09, 2014 | 173.59 | 174.21 | 171.40 | 172.76 | 1,455,900 | -0.44(-0.25%) |
Jan 08, 2014 | 170.99 | 173.29 | 169.89 | 173.20 | 1,665,625 | +3.19(+1.88%) |
Jan 07, 2014 | 165.91 | 171.17 | 165.91 | 170.01 | 1,998,187 | +4.77(+2.88%) |
Jan 06, 2014 | 167.30 | 167.76 | 164.69 | 165.25 | 1,525,128 | -0.12(-0.07%) |
Jan 03, 2014 | 167.18 | 167.68 | 164.62 | 165.36 | 1,386,215 | -1.64(-0.98%) |
Jan 02, 2014 | 163.79 | 168.64 | 162.93 | 167.00 | 3,620,432 | +3.15(+1.92%) |
Dec 31, 2013 | 163.09 | 163.85 | 163.85 | 163.85 | 867,021 | +0.78(+0.48%) |
Dec 30, 2013 | 161.00 | 164.00 | 160.89 | 163.08 | 2,309,650 | +1.72(+1.07%) |
Dec 27, 2013 | 161.32 | 161.91 | 160.33 | 161.36 | 696,318 | +0.18(+0.11%) |
Dec 26, 2013 | 159.75 | 161.63 | 159.30 | 161.18 | 820,664 | +1.51(+0.95%) |
Dec 24, 2013 | 156.92 | 160.98 | 156.24 | 159.67 | 1,022,323 | +3.46(+2.21%) |
Dec 23, 2013 | 157.47 | 157.47 | 155.25 | 156.21 | 950,245 | -0.17(-0.11%) |
Dec 20, 2013 | 156.94 | 156.99 | 153.46 | 156.38 | 1,818,957 | +0.20(+0.13%) |
Dec 19, 2013 | 156.93 | 158.07 | 154.45 | 156.18 | 1,241,224 | -1.32(-0.84%) |
Dec 18, 2013 | 154.84 | 157.74 | 153.13 | 157.49 | 1,357,592 | +3.53(+2.30%) |
Dec 17, 2013 | 154.59 | 155.25 | 152.57 | 153.96 | 1,256,575 | -0.29(-0.19%) |
Dec 16, 2013 | 154.56 | 156.43 | 152.91 | 154.24 | 1,520,137 | +0.89(+0.58%) |
Dec 13, 2013 | 152.72 | 153.77 | 151.80 | 153.35 | 1,148,098 | +1.92(+1.27%) |
Dec 12, 2013 | 152.57 | 153.90 | 150.58 | 151.43 | 1,514,547 | -1.02(-0.67%) |
Dec 11, 2013 | 153.30 | 154.77 | 151.88 | 152.46 | 1,900,011 | -0.38(-0.25%) |
Dec 10, 2013 | 150.59 | 153.35 | 148.84 | 152.84 | 2,063,543 | +2.21(+1.47%) |
Dec 09, 2013 | 146.38 | 151.12 | 146.38 | 150.62 | 3,064,869 | +4.53(+3.10%) |
Dec 06, 2013 | 145.96 | 146.80 | 143.19 | 146.09 | 0 | +1.48(+1.02%) |
Dec 05, 2013 | 141.46 | 145.85 | 140.98 | 144.62 | 2,007,677 | +3.06(+2.16%) |
Dec 04, 2013 | 137.29 | 142.58 | 136.79 | 141.56 | 1,859,174 | +3.77(+2.74%) |
Dec 03, 2013 | 138.37 | 139.52 | 136.58 | 137.78 | 1,516,079 | -1.21(-0.87%) |
Dec 02, 2013 | 139.69 | 141.21 | 138.47 | 138.99 | 889,072 | -0.95(-0.68%) |
Nov 29, 2013 | 139.93 | 141.24 | 139.17 | 139.94 | 0 | +0.26(+0.19%) |
Nov 27, 2013 | 138.53 | 140.43 | 137.94 | 139.68 | 0 | +1.32(+0.95%) |
Nov 26, 2013 | 138.13 | 139.07 | 137.53 | 138.37 | 642,381 | +0.28(+0.20%) |
Nov 25, 2013 | 137.65 | 138.88 | 137.44 | 138.09 | 756,907 | +1.03(+0.75%) |
Nov 22, 2013 | 138.00 | 138.38 | 135.94 | 137.06 | 0 | -0.91(-0.66%) |
Nov 21, 2013 | 134.97 | 139.21 | 134.42 | 137.97 | 3,410,963 | +4.34(+3.25%) |
Nov 20, 2013 | 135.39 | 135.80 | 132.87 | 133.63 | 924,626 | -0.68(-0.51%) |
Nov 19, 2013 | 137.68 | 138.21 | 133.42 | 134.32 | 1,647,456 | -3.70(-2.68%) |
Nov 18, 2013 | 138.83 | 140.59 | 137.52 | 138.02 | 1,071,345 | +0.17(+0.12%) |
Nov 15, 2013 | 139.61 | 140.56 | 137.20 | 137.85 | 0 | -1.76(-1.26%) |
Nov 14, 2013 | 140.94 | 141.10 | 138.99 | 139.61 | 859,516 | +0.94(+0.67%) |
Nov 12, 2013 | 136.55 | 138.90 | 136.20 | 138.67 | 3,373,414 | +1.95(+1.42%) |
Nov 11, 2013 | 135.86 | 137.68 | 135.00 | 136.72 | 875,376 | +1.09(+0.81%) |
Nov 08, 2013 | 132.44 | 136.07 | 132.44 | 135.63 | 0 | +3.48(+2.63%) |
Nov 07, 2013 | 136.74 | 136.99 | 132.03 | 132.15 | 3,165,312 | -4.03(-2.96%) |
Nov 06, 2013 | 138.15 | 138.26 | 135.39 | 136.19 | 1,533,142 | -0.68(-0.50%) |
Nov 05, 2013 | 136.70 | 137.84 | 136.32 | 136.87 | 1,311,881 | -0.24(-0.18%) |
Nov 04, 2013 | 138.25 | 138.66 | 136.64 | 137.10 | 1,257,033 | -1.00(-0.72%) |