Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 286.80 | 294.00 | 286.11 | 288.59 | 769,250 | -4.38(-1.50%) |
Jan 30, 2014 | 287.63 | 294.99 | 284.62 | 292.97 | 978,270 | +11.43(+4.06%) |
Jan 29, 2014 | 277.63 | 286.72 | 276.05 | 281.54 | 1,058,997 | +2.87(+1.03%) |
Jan 28, 2014 | 273.03 | 280.00 | 273.00 | 278.67 | 830,169 | +7.93(+2.93%) |
Jan 27, 2014 | 279.69 | 281.72 | 267.56 | 270.74 | 1,121,286 | -8.87(-3.17%) |
Jan 24, 2014 | 288.08 | 288.53 | 279.01 | 279.61 | 758,063 | -11.98(-4.11%) |
Jan 23, 2014 | 293.00 | 293.87 | 285.61 | 291.59 | 754,690 | -3.79(-1.28%) |
Jan 22, 2014 | 296.66 | 298.73 | 292.00 | 295.38 | 590,659 | -0.32(-0.11%) |
Jan 21, 2014 | 293.82 | 296.58 | 291.00 | 295.70 | 981,421 | +3.70(+1.27%) |
Jan 17, 2014 | 290.92 | 292.00 | 292.00 | 292.00 | 1,001,100 | +1.52(+0.52%) |
Jan 16, 2014 | 287.72 | 292.75 | 286.12 | 290.48 | 892,148 | +2.99(+1.04%) |
Jan 15, 2014 | 300.32 | 295.88 | 286.02 | 287.49 | 1,341,025 | -12.83(-4.27%) |
Jan 14, 2014 | 269.61 | 304.42 | 265.30 | 300.32 | 2,255,240 | +31.64(+11.78%) |
Jan 13, 2014 | 275.61 | 281.27 | 266.43 | 268.68 | 942,256 | -5.70(-2.08%) |
Jan 10, 2014 | 268.09 | 274.52 | 262.97 | 274.38 | 923,624 | +6.76(+2.53%) |
Jan 09, 2014 | 275.64 | 275.64 | 266.41 | 267.62 | 888,800 | -5.88(-2.15%) |
Jan 08, 2014 | 273.29 | 277.83 | 272.01 | 273.50 | 945,287 | -0.57(-0.21%) |
Jan 07, 2014 | 269.13 | 275.81 | 266.06 | 274.07 | 776,345 | +5.21(+1.94%) |
Jan 06, 2014 | 270.91 | 273.81 | 266.50 | 268.86 | 752,313 | -2.89(-1.06%) |
Jan 03, 2014 | 274.52 | 276.82 | 271.20 | 271.75 | 392,042 | -2.84(-1.03%) |
Jan 02, 2014 | 275.77 | 277.60 | 269.74 | 274.59 | 552,662 | -0.65(-0.24%) |
Dec 31, 2013 | 277.10 | 275.24 | 275.24 | 275.24 | 569,800 | -2.84(-1.02%) |
Dec 30, 2013 | 275.67 | 279.83 | 273.00 | 278.08 | 426,703 | +1.04(+0.38%) |
Dec 27, 2013 | 278.87 | 279.61 | 275.28 | 277.04 | 343,808 | -1.60(-0.57%) |
Dec 26, 2013 | 276.10 | 280.97 | 275.90 | 278.64 | 371,251 | +2.95(+1.07%) |
Dec 24, 2013 | 278.10 | 279.90 | 273.00 | 275.69 | 230,401 | -2.32(-0.83%) |
Dec 23, 2013 | 279.88 | 283.37 | 275.56 | 278.01 | 654,241 | -0.68(-0.24%) |
Dec 20, 2013 | 271.09 | 279.24 | 268.29 | 278.69 | 1,379,720 | +8.14(+3.01%) |
Dec 19, 2013 | 270.17 | 270.95 | 264.35 | 270.55 | 748,214 | -1.17(-0.43%) |
Dec 18, 2013 | 261.66 | 272.03 | 257.69 | 271.72 | 1,065,864 | +9.84(+3.76%) |
Dec 17, 2013 | 269.33 | 270.40 | 261.70 | 261.88 | 859,720 | -6.57(-2.45%) |
Dec 16, 2013 | 269.29 | 277.14 | 268.28 | 268.45 | 703,792 | -1.14(-0.42%) |
Dec 13, 2013 | 275.61 | 275.61 | 265.25 | 269.59 | 924,374 | -4.41(-1.61%) |
Dec 12, 2013 | 269.09 | 277.11 | 269.00 | 274.00 | 682,733 | +3.98(+1.47%) |
Dec 11, 2013 | 277.87 | 280.00 | 269.10 | 270.02 | 774,275 | -7.48(-2.70%) |
Dec 10, 2013 | 276.61 | 282.38 | 274.15 | 277.50 | 656,617 | -1.99(-0.71%) |
Dec 09, 2013 | 283.40 | 287.50 | 277.52 | 279.49 | 778,952 | -3.25(-1.15%) |
Dec 06, 2013 | 285.65 | 287.02 | 279.25 | 282.74 | 0 | -0.46(-0.16%) |
Dec 05, 2013 | 287.81 | 289.65 | 282.95 | 283.20 | 0 | -4.06(-1.41%) |
Dec 04, 2013 | 285.33 | 292.13 | 284.52 | 287.26 | 0 | -0.24(-0.08%) |
Dec 03, 2013 | 294.36 | 296.25 | 286.20 | 287.50 | 747,200 | -9.19(-3.10%) |
Dec 02, 2013 | 292.41 | 297.59 | 289.28 | 296.69 | 562,691 | +2.83(+0.96%) |
Nov 29, 2013 | 291.86 | 297.00 | 291.86 | 293.86 | 0 | +0.98(+0.33%) |
Nov 27, 2013 | 295.04 | 295.44 | 288.96 | 292.88 | 0 | -2.24(-0.76%) |
Nov 26, 2013 | 295.85 | 296.54 | 292.00 | 295.12 | 0 | +1.02(+0.35%) |
Nov 25, 2013 | 296.96 | 297.16 | 289.00 | 294.10 | 614,285 | +0.42(+0.14%) |
Nov 22, 2013 | 286.00 | 294.78 | 280.63 | 293.68 | 0 | +17.27(+6.25%) |
Nov 21, 2013 | 276.00 | 281.98 | 275.08 | 276.41 | 537,895 | +1.73(+0.63%) |
Nov 20, 2013 | 274.92 | 282.98 | 273.26 | 274.68 | 0 | +0.89(+0.33%) |
Nov 19, 2013 | 273.04 | 276.00 | 268.01 | 273.79 | 0 | -0.58(-0.21%) |
Nov 18, 2013 | 280.00 | 282.88 | 272.92 | 274.37 | 0 | -5.63(-2.01%) |
Nov 15, 2013 | 290.49 | 290.49 | 276.29 | 280.00 | 0 | -8.83(-3.06%) |
Nov 14, 2013 | 278.96 | 297.00 | 273.76 | 288.83 | 1,517,280 | +11.63(+4.20%) |
Nov 13, 2013 | 282.00 | 282.99 | 274.01 | 277.20 | 1,461,555 | -9.69(-3.38%) |
Nov 12, 2013 | 276.92 | 287.49 | 276.00 | 286.89 | 0 | +7.69(+2.75%) |
Nov 11, 2013 | 283.86 | 285.26 | 274.00 | 279.20 | 0 | -3.87(-1.37%) |
Nov 08, 2013 | 277.30 | 287.62 | 277.30 | 283.07 | 0 | +6.08(+2.20%) |
Nov 07, 2013 | 290.28 | 290.61 | 271.00 | 276.99 | 1,415,945 | -11.28(-3.91%) |
Nov 06, 2013 | 304.00 | 304.85 | 287.94 | 288.27 | 1,098,159 | -14.05(-4.65%) |
Nov 05, 2013 | 297.51 | 305.67 | 289.31 | 302.32 | 2,032,853 | +20.62(+7.32%) |
Nov 04, 2013 | 285.94 | 290.99 | 280.72 | 281.70 | 799,977 | -4.09(-1.43%) |