Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 194.24 | 195.99 | 192.79 | 194.63 | 648,798 | -2.23(-1.13%) |
Jan 30, 2014 | 197.70 | 199.05 | 196.66 | 196.87 | 485,183 | -0.82(-0.42%) |
Jan 29, 2014 | 196.52 | 199.62 | 195.80 | 197.69 | 596,783 | +0.25(+0.13%) |
Jan 28, 2014 | 198.77 | 198.78 | 197.00 | 197.44 | 773,242 | -0.89(-0.45%) |
Jan 27, 2014 | 200.61 | 202.00 | 196.64 | 198.33 | 993,513 | -2.42(-1.21%) |
Jan 24, 2014 | 206.35 | 209.28 | 199.53 | 200.75 | 1,998,003 | -12.29(-5.77%) |
Jan 23, 2014 | 216.12 | 218.11 | 212.51 | 213.04 | 749,348 | -4.46(-2.05%) |
Jan 22, 2014 | 219.97 | 220.66 | 216.68 | 217.50 | 586,053 | -1.69(-0.77%) |
Jan 21, 2014 | 218.88 | 219.96 | 218.05 | 219.19 | 489,006 | -0.03(-0.02%) |
Jan 17, 2014 | 221.28 | 219.22 | 219.22 | 219.22 | 463,577 | -1.53(-0.69%) |
Jan 16, 2014 | 218.91 | 221.05 | 217.59 | 220.75 | 477,051 | +1.79(+0.82%) |
Jan 15, 2014 | 219.35 | 220.95 | 218.12 | 218.96 | 555,727 | -0.40(-0.18%) |
Jan 14, 2014 | 217.69 | 219.50 | 214.28 | 219.35 | 466,411 | +2.16(+0.99%) |
Jan 13, 2014 | 218.11 | 219.29 | 216.56 | 217.19 | 1,103,357 | -1.70(-0.78%) |
Jan 10, 2014 | 212.07 | 222.03 | 211.98 | 218.90 | 1,119,033 | +7.64(+3.62%) |
Jan 09, 2014 | 211.20 | 212.71 | 209.64 | 211.25 | 507,245 | +0.88(+0.42%) |
Jan 08, 2014 | 209.94 | 210.81 | 208.20 | 210.37 | 445,394 | +0.43(+0.21%) |
Jan 07, 2014 | 209.41 | 210.65 | 208.49 | 209.94 | 459,350 | +1.62(+0.78%) |
Jan 06, 2014 | 210.58 | 210.60 | 207.34 | 208.32 | 388,201 | -1.55(-0.74%) |
Jan 03, 2014 | 210.06 | 211.04 | 209.09 | 209.87 | 246,764 | -0.18(-0.09%) |
Jan 02, 2014 | 211.42 | 212.06 | 209.86 | 210.06 | 343,269 | -1.96(-0.92%) |
Dec 31, 2013 | 212.46 | 212.01 | 212.01 | 212.01 | 289,736 | +0.03(+0.02%) |
Dec 30, 2013 | 212.27 | 212.74 | 211.43 | 211.98 | 203,414 | -0.06(-0.03%) |
Dec 27, 2013 | 212.22 | 213.35 | 211.31 | 212.04 | 204,438 | +0.03(+0.01%) |
Dec 26, 2013 | 212.17 | 212.62 | 210.74 | 212.01 | 231,969 | +0.90(+0.43%) |
Dec 24, 2013 | 210.06 | 211.46 | 209.59 | 211.11 | 168,568 | +1.59(+0.76%) |
Dec 23, 2013 | 210.01 | 210.06 | 207.97 | 209.52 | 418,859 | +3.38(+1.64%) |
Dec 20, 2013 | 208.35 | 210.06 | 205.67 | 206.14 | 1,248,193 | -4.19(-1.99%) |
Dec 19, 2013 | 211.83 | 213.09 | 209.72 | 210.33 | 478,805 | -1.19(-0.56%) |
Dec 18, 2013 | 208.29 | 211.75 | 206.43 | 211.52 | 597,852 | +3.95(+1.90%) |
Dec 17, 2013 | 212.22 | 213.19 | 207.43 | 207.57 | 421,095 | -3.20(-1.52%) |
Dec 16, 2013 | 209.30 | 211.90 | 208.50 | 210.77 | 444,030 | +1.97(+0.94%) |
Dec 13, 2013 | 209.08 | 210.29 | 208.36 | 208.80 | 375,047 | -0.40(-0.19%) |
Dec 12, 2013 | 211.50 | 211.50 | 204.91 | 209.20 | 1,089,829 | -1.68(-0.80%) |
Dec 11, 2013 | 212.91 | 214.68 | 210.34 | 210.88 | 375,570 | -2.21(-1.04%) |
Dec 10, 2013 | 214.31 | 215.22 | 212.97 | 213.09 | 332,194 | -0.39(-0.18%) |
Dec 09, 2013 | 214.91 | 215.59 | 212.80 | 213.48 | 371,698 | -0.50(-0.23%) |
Dec 06, 2013 | 214.77 | 215.82 | 212.59 | 213.97 | 387,686 | +2.17(+1.02%) |
Dec 05, 2013 | 211.80 | 213.58 | 210.84 | 211.81 | 281,088 | +0.10(+0.05%) |
Dec 04, 2013 | 211.57 | 212.73 | 208.35 | 211.71 | 622,556 | +0.13(+0.06%) |
Dec 03, 2013 | 214.03 | 214.42 | 210.93 | 211.57 | 490,560 | -2.85(-1.33%) |
Dec 02, 2013 | 214.08 | 215.79 | 212.82 | 214.42 | 404,047 | +0.33(+0.16%) |
Nov 29, 2013 | 215.04 | 215.78 | 212.91 | 214.09 | 111,184 | -0.46(-0.21%) |
Nov 27, 2013 | 214.16 | 215.81 | 213.33 | 214.55 | 240,834 | +0.28(+0.13%) |
Nov 26, 2013 | 213.43 | 215.20 | 212.41 | 214.26 | 485,138 | +1.05(+0.49%) |
Nov 25, 2013 | 213.24 | 213.99 | 211.99 | 213.21 | 292,116 | +0.39(+0.18%) |
Nov 22, 2013 | 212.38 | 213.23 | 211.85 | 212.82 | 535,613 | +0.97(+0.46%) |
Nov 21, 2013 | 210.01 | 213.25 | 209.72 | 211.85 | 682,211 | +1.64(+0.78%) |
Nov 20, 2013 | 213.64 | 215.40 | 209.63 | 210.21 | 426,855 | -2.42(-1.14%) |
Nov 19, 2013 | 214.27 | 216.07 | 212.41 | 212.62 | 378,366 | -1.59(-0.74%) |
Nov 18, 2013 | 215.64 | 217.11 | 214.00 | 214.21 | 479,138 | -2.23(-1.03%) |
Nov 15, 2013 | 219.02 | 219.44 | 215.43 | 216.44 | 748,954 | -4.03(-1.83%) |
Nov 14, 2013 | 219.97 | 221.89 | 218.25 | 220.47 | 505,055 | +0.50(+0.23%) |
Nov 13, 2013 | 221.74 | 223.41 | 218.10 | 219.97 | 721,239 | -2.69(-1.21%) |
Nov 12, 2013 | 223.10 | 223.55 | 221.56 | 222.66 | 264,605 | -1.48(-0.66%) |
Nov 11, 2013 | 222.29 | 224.27 | 222.26 | 224.13 | 172,185 | +1.58(+0.71%) |
Nov 08, 2013 | 219.49 | 222.55 | 219.18 | 222.55 | 556,774 | +3.68(+1.68%) |
Nov 07, 2013 | 226.61 | 226.61 | 218.70 | 218.87 | 433,089 | -7.01(-3.11%) |
Nov 06, 2013 | 223.74 | 225.96 | 222.73 | 225.89 | 314,093 | +3.40(+1.53%) |
Nov 05, 2013 | 222.67 | 224.28 | 221.41 | 222.48 | 422,590 | -2.42(-1.07%) |
Nov 04, 2013 | 223.98 | 225.13 | 223.17 | 224.90 | 356,793 | +1.51(+0.67%) |