Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 118.12 | 119.53 | 118.02 | 119.17 | 784,348 | -0.57(-0.48%) |
Jan 30, 2014 | 120.03 | 120.67 | 119.55 | 119.74 | 942,559 | +0.94(+0.79%) |
Jan 29, 2014 | 119.37 | 120.56 | 118.12 | 118.81 | 1,424,956 | -1.70(-1.41%) |
Jan 28, 2014 | 119.32 | 121.27 | 119.10 | 120.51 | 759,931 | +1.05(+0.88%) |
Jan 27, 2014 | 119.21 | 120.51 | 119.03 | 119.46 | 994,671 | +0.34(+0.29%) |
Jan 24, 2014 | 118.89 | 120.47 | 118.86 | 119.11 | 978,837 | -0.57(-0.48%) |
Jan 23, 2014 | 120.43 | 120.82 | 118.56 | 119.68 | 1,058,799 | -1.50(-1.24%) |
Jan 22, 2014 | 120.32 | 121.71 | 119.56 | 121.18 | 693,473 | +0.70(+0.58%) |
Jan 21, 2014 | 122.14 | 122.79 | 120.36 | 120.48 | 879,967 | -1.58(-1.29%) |
Jan 17, 2014 | 123.80 | 122.06 | 122.06 | 122.06 | 795,485 | -1.32(-1.07%) |
Jan 16, 2014 | 124.41 | 124.52 | 122.30 | 123.38 | 1,073,657 | -1.72(-1.37%) |
Jan 15, 2014 | 124.72 | 125.35 | 123.51 | 125.10 | 1,280,667 | +0.38(+0.30%) |
Jan 14, 2014 | 127.79 | 128.39 | 124.38 | 124.72 | 1,739,253 | -3.01(-2.35%) |
Jan 13, 2014 | 130.14 | 130.83 | 127.59 | 127.73 | 1,115,890 | -2.54(-1.95%) |
Jan 10, 2014 | 131.13 | 131.59 | 129.14 | 130.27 | 1,053,815 | -0.88(-0.67%) |
Jan 09, 2014 | 131.18 | 131.72 | 129.82 | 131.15 | 896,422 | +0.71(+0.54%) |
Jan 08, 2014 | 133.39 | 133.66 | 129.92 | 130.44 | 970,708 | -2.73(-2.05%) |
Jan 07, 2014 | 134.21 | 134.53 | 132.47 | 133.17 | 383,821 | -0.28(-0.21%) |
Jan 06, 2014 | 135.66 | 136.05 | 133.27 | 133.45 | 842,615 | -2.24(-1.65%) |
Jan 03, 2014 | 134.67 | 136.99 | 134.53 | 135.69 | 624,932 | +1.03(+0.76%) |
Jan 02, 2014 | 133.85 | 135.72 | 133.59 | 134.66 | 829,093 | +0.55(+0.41%) |
Dec 31, 2013 | 132.84 | 134.11 | 134.11 | 134.11 | 443,841 | +1.31(+0.99%) |
Dec 30, 2013 | 132.49 | 133.19 | 131.66 | 132.80 | 354,481 | +0.19(+0.14%) |
Dec 27, 2013 | 132.90 | 133.62 | 132.18 | 132.61 | 325,533 | -0.46(-0.35%) |
Dec 26, 2013 | 132.53 | 134.40 | 132.13 | 133.07 | 355,511 | +0.52(+0.39%) |
Dec 24, 2013 | 132.56 | 133.05 | 131.62 | 132.55 | 212,497 | +0.05(+0.04%) |
Dec 23, 2013 | 130.14 | 132.82 | 130.14 | 132.50 | 821,781 | +3.46(+2.68%) |
Dec 20, 2013 | 129.82 | 129.93 | 128.91 | 129.04 | 1,046,201 | -0.10(-0.08%) |
Dec 19, 2013 | 130.67 | 132.76 | 129.06 | 129.14 | 1,085,813 | -1.63(-1.24%) |
Dec 18, 2013 | 129.23 | 130.87 | 128.17 | 130.76 | 844,572 | +1.20(+0.93%) |
Dec 17, 2013 | 128.96 | 130.45 | 128.56 | 129.56 | 1,020,307 | +0.92(+0.71%) |
Dec 16, 2013 | 128.65 | 129.57 | 128.00 | 128.65 | 1,151,544 | +1.40(+1.10%) |
Dec 13, 2013 | 126.58 | 127.35 | 125.19 | 127.25 | 753,629 | +1.05(+0.83%) |
Dec 12, 2013 | 128.02 | 128.33 | 126.13 | 126.20 | 1,260,673 | -2.65(-2.06%) |
Dec 11, 2013 | 130.29 | 132.03 | 128.58 | 128.85 | 1,260,263 | -1.16(-0.90%) |
Dec 10, 2013 | 124.36 | 132.44 | 123.95 | 130.02 | 2,711,620 | +4.38(+3.48%) |
Dec 09, 2013 | 128.38 | 128.86 | 125.49 | 125.64 | 1,840,554 | -2.64(-2.06%) |
Dec 06, 2013 | 130.71 | 130.85 | 127.61 | 128.28 | 1,088,218 | -0.64(-0.50%) |
Dec 05, 2013 | 127.95 | 129.74 | 127.95 | 128.92 | 597,146 | -1.33(-1.02%) |
Dec 04, 2013 | 130.14 | 130.99 | 128.63 | 130.25 | 619,992 | +0.19(+0.14%) |
Dec 03, 2013 | 129.68 | 131.47 | 129.35 | 130.06 | 585,843 | -0.08(-0.06%) |
Dec 02, 2013 | 131.79 | 131.88 | 129.41 | 130.14 | 709,026 | -1.89(-1.43%) |
Nov 29, 2013 | 132.82 | 133.29 | 131.28 | 132.04 | 247,038 | -0.91(-0.68%) |
Nov 27, 2013 | 132.49 | 133.53 | 131.70 | 132.94 | 331,512 | +0.34(+0.26%) |
Nov 26, 2013 | 131.33 | 133.36 | 131.13 | 132.60 | 701,712 | +1.67(+1.27%) |
Nov 25, 2013 | 130.67 | 131.86 | 130.09 | 130.93 | 728,496 | +0.78(+0.60%) |
Nov 22, 2013 | 129.78 | 131.12 | 129.32 | 130.15 | 705,742 | +0.73(+0.56%) |
Nov 21, 2013 | 129.47 | 129.76 | 128.98 | 129.42 | 398,664 | +0.55(+0.43%) |
Nov 20, 2013 | 130.98 | 130.98 | 128.27 | 128.87 | 519,466 | -0.99(-0.76%) |
Nov 19, 2013 | 129.85 | 131.19 | 129.40 | 129.86 | 324,932 | -0.31(-0.24%) |
Nov 18, 2013 | 131.69 | 132.26 | 129.62 | 130.17 | 591,816 | -0.97(-0.74%) |
Nov 15, 2013 | 131.59 | 131.86 | 130.05 | 131.14 | 495,489 | -0.38(-0.29%) |
Nov 14, 2013 | 130.84 | 131.91 | 129.59 | 131.52 | 678,476 | +6.15(+4.91%) |
Nov 12, 2013 | 125.17 | 125.62 | 123.96 | 125.37 | 472,596 | +0.37(+0.30%) |
Nov 11, 2013 | 124.11 | 125.29 | 123.70 | 124.99 | 386,121 | +1.22(+0.99%) |
Nov 08, 2013 | 122.67 | 123.85 | 122.63 | 123.77 | 379,075 | +0.92(+0.75%) |
Nov 07, 2013 | 125.13 | 125.47 | 122.66 | 122.85 | 499,185 | -1.41(-1.13%) |
Nov 06, 2013 | 124.13 | 124.72 | 123.11 | 124.26 | 616,050 | +1.21(+0.98%) |
Nov 05, 2013 | 123.74 | 123.84 | 122.89 | 123.05 | 499,217 | -0.83(-0.67%) |
Nov 04, 2013 | 123.43 | 124.26 | 123.17 | 123.88 | 404,124 | +1.13(+0.92%) |