Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 190.78 | 194.46 | 189.82 | 192.95 | 480,638 | -0.02(-0.01%) |
Jan 30, 2014 | 193.08 | 194.71 | 192.47 | 192.97 | 247,304 | +2.66(+1.40%) |
Jan 29, 2014 | 192.52 | 193.44 | 189.91 | 190.31 | 254,258 | -3.47(-1.79%) |
Jan 28, 2014 | 192.09 | 194.23 | 192.09 | 193.77 | 448,682 | +3.32(+1.74%) |
Jan 27, 2014 | 194.48 | 196.13 | 190.00 | 190.45 | 369,492 | -3.69(-1.90%) |
Jan 24, 2014 | 189.97 | 198.98 | 189.97 | 194.14 | 370,620 | -7.60(-3.77%) |
Jan 23, 2014 | 203.29 | 204.67 | 200.97 | 201.74 | 283,791 | -3.56(-1.74%) |
Jan 22, 2014 | 203.61 | 206.05 | 203.61 | 205.31 | 373,750 | +1.01(+0.49%) |
Jan 21, 2014 | 205.74 | 207.34 | 204.15 | 204.30 | 350,894 | -0.98(-0.48%) |
Jan 17, 2014 | 205.91 | 205.28 | 205.28 | 205.28 | 214,161 | -0.93(-0.45%) |
Jan 16, 2014 | 205.34 | 207.15 | 205.34 | 206.21 | 183,337 | -0.82(-0.40%) |
Jan 15, 2014 | 204.74 | 207.03 | 203.70 | 207.03 | 264,892 | +2.30(+1.12%) |
Jan 14, 2014 | 203.60 | 205.17 | 202.13 | 204.74 | 489,511 | +2.41(+1.19%) |
Jan 13, 2014 | 207.21 | 207.95 | 201.68 | 202.32 | 451,708 | -5.34(-2.57%) |
Jan 10, 2014 | 209.40 | 210.59 | 206.59 | 207.66 | 300,674 | -0.82(-0.39%) |
Jan 09, 2014 | 209.42 | 211.22 | 207.76 | 208.48 | 289,327 | -0.63(-0.30%) |
Jan 08, 2014 | 209.48 | 210.25 | 207.31 | 209.11 | 295,832 | -0.11(-0.05%) |
Jan 07, 2014 | 208.21 | 212.46 | 207.52 | 209.22 | 212,398 | +2.50(+1.21%) |
Jan 06, 2014 | 208.50 | 210.55 | 205.83 | 206.72 | 178,754 | -0.87(-0.42%) |
Jan 03, 2014 | 206.64 | 209.00 | 205.76 | 207.59 | 198,289 | +0.95(+0.46%) |
Jan 02, 2014 | 209.10 | 209.85 | 205.10 | 206.64 | 294,872 | -3.39(-1.61%) |
Dec 31, 2013 | 208.38 | 210.03 | 210.03 | 210.03 | 248,856 | +1.84(+0.88%) |
Dec 30, 2013 | 208.04 | 209.29 | 207.67 | 208.19 | 205,082 | +0.10(+0.05%) |
Dec 27, 2013 | 207.81 | 210.31 | 207.81 | 208.10 | 224,395 | +0.10(+0.05%) |
Dec 26, 2013 | 207.96 | 209.59 | 207.19 | 208.00 | 259,087 | +0.75(+0.36%) |
Dec 24, 2013 | 206.97 | 207.55 | 206.19 | 207.25 | 80,572 | +0.12(+0.06%) |
Dec 23, 2013 | 202.06 | 207.76 | 202.06 | 207.14 | 341,108 | +2.93(+1.44%) |
Dec 20, 2013 | 201.63 | 205.57 | 201.25 | 204.20 | 467,834 | +2.60(+1.29%) |
Dec 19, 2013 | 202.40 | 203.44 | 201.43 | 201.60 | 404,573 | -1.20(-0.59%) |
Dec 18, 2013 | 198.47 | 202.95 | 196.61 | 202.80 | 323,077 | +5.53(+2.80%) |
Dec 17, 2013 | 197.15 | 198.01 | 195.77 | 197.27 | 285,626 | -0.16(-0.08%) |
Dec 16, 2013 | 196.66 | 198.60 | 195.63 | 197.42 | 242,480 | +1.85(+0.95%) |
Dec 13, 2013 | 195.22 | 196.76 | 193.61 | 195.57 | 287,397 | +2.06(+1.07%) |
Dec 12, 2013 | 193.27 | 195.49 | 192.77 | 193.51 | 321,086 | +0.83(+0.43%) |
Dec 11, 2013 | 195.56 | 197.54 | 191.96 | 192.68 | 364,131 | -3.71(-1.89%) |
Dec 10, 2013 | 198.41 | 198.62 | 196.35 | 196.39 | 250,725 | -2.24(-1.13%) |
Dec 09, 2013 | 196.67 | 199.30 | 196.09 | 198.62 | 484,429 | +2.01(+1.02%) |
Dec 06, 2013 | 193.97 | 197.02 | 193.26 | 196.61 | 391,052 | +4.79(+2.50%) |
Dec 05, 2013 | 192.18 | 192.18 | 189.71 | 191.82 | 277,283 | -0.58(-0.30%) |
Dec 04, 2013 | 192.73 | 193.61 | 189.35 | 192.40 | 236,867 | -1.02(-0.53%) |
Dec 03, 2013 | 194.80 | 195.87 | 192.71 | 193.41 | 203,420 | -1.03(-0.53%) |
Dec 02, 2013 | 194.10 | 197.31 | 193.05 | 194.44 | 311,193 | +0.51(+0.26%) |
Nov 29, 2013 | 195.01 | 195.72 | 193.45 | 193.93 | 95,979 | -0.73(-0.37%) |
Nov 27, 2013 | 194.69 | 194.90 | 193.05 | 194.65 | 183,272 | +0.31(+0.16%) |
Nov 26, 2013 | 194.40 | 195.56 | 192.20 | 194.34 | 286,193 | -0.20(-0.10%) |
Nov 25, 2013 | 195.13 | 195.91 | 193.96 | 194.55 | 176,483 | -0.20(-0.10%) |
Nov 22, 2013 | 194.50 | 195.42 | 193.88 | 194.75 | 184,369 | +0.66(+0.34%) |
Nov 21, 2013 | 193.69 | 195.17 | 192.11 | 194.09 | 226,834 | +1.43(+0.74%) |
Nov 20, 2013 | 191.78 | 194.27 | 191.60 | 192.66 | 375,600 | +1.09(+0.57%) |
Nov 19, 2013 | 192.34 | 193.41 | 190.94 | 191.56 | 287,118 | -2.04(-1.06%) |
Nov 18, 2013 | 196.27 | 196.27 | 192.91 | 193.61 | 260,455 | -1.68(-0.86%) |
Nov 15, 2013 | 196.04 | 196.84 | 194.84 | 195.28 | 239,281 | -0.29(-0.15%) |
Nov 14, 2013 | 194.30 | 195.57 | 193.56 | 195.57 | 502,742 | -0.95(-0.48%) |
Nov 13, 2013 | 192.52 | 196.66 | 192.38 | 196.52 | 435,969 | +2.10(+1.08%) |
Nov 12, 2013 | 194.70 | 195.21 | 192.65 | 194.42 | 391,350 | -0.32(-0.16%) |
Nov 11, 2013 | 196.26 | 196.37 | 194.15 | 194.74 | 319,659 | -1.38(-0.70%) |
Nov 08, 2013 | 189.43 | 196.40 | 189.43 | 196.12 | 873,077 | +7.18(+3.80%) |
Nov 07, 2013 | 193.72 | 195.24 | 188.75 | 188.94 | 590,384 | -4.70(-2.43%) |
Nov 06, 2013 | 188.76 | 193.64 | 187.71 | 193.64 | 870,906 | +6.54(+3.49%) |
Nov 05, 2013 | 193.42 | 193.42 | 186.71 | 187.10 | 795,060 | -4.94(-2.57%) |
Nov 04, 2013 | 193.69 | 194.05 | 191.69 | 192.04 | 658,137 | -0.03(-0.02%) |