Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 128.43 | 129.40 | 128.30 | 128.83 | 6,651 | -1.00(-0.77%) |
Jan 30, 2014 | 128.46 | 130.15 | 128.46 | 129.83 | 13,182 | +2.37(+1.86%) |
Jan 29, 2014 | 128.16 | 128.40 | 127.46 | 127.46 | 5,337 | -1.62(-1.26%) |
Jan 28, 2014 | 125.18 | 129.08 | 125.13 | 129.08 | 4,378 | +1.42(+1.11%) |
Jan 27, 2014 | 129.69 | 129.69 | 126.79 | 127.66 | 10,783 | -1.86(-1.44%) |
Jan 24, 2014 | 130.71 | 130.71 | 129.52 | 129.52 | 7,110 | -3.28(-2.47%) |
Jan 23, 2014 | 133.59 | 133.59 | 132.59 | 132.80 | 4,686 | -1.22(-0.91%) |
Jan 22, 2014 | 133.52 | 134.05 | 133.52 | 134.02 | 2,636 | +0.58(+0.43%) |
Jan 21, 2014 | 134.04 | 134.04 | 132.77 | 133.44 | 5,726 | +0.22(+0.17%) |
Jan 17, 2014 | 133.62 | 133.22 | 133.22 | 133.22 | 1,500 | -0.60(-0.45%) |
Jan 16, 2014 | 133.70 | 133.83 | 133.70 | 133.82 | 1,606 | +0.31(+0.23%) |
Jan 15, 2014 | 133.00 | 133.51 | 132.78 | 133.51 | 1,452 | +1.17(+0.89%) |
Jan 14, 2014 | 129.82 | 132.37 | 130.54 | 132.34 | 2,624 | +2.52(+1.94%) |
Jan 13, 2014 | 132.21 | 132.44 | 129.78 | 129.82 | 4,475 | -2.66(-2.01%) |
Jan 10, 2014 | 131.74 | 132.48 | 131.46 | 132.48 | 3,001 | +1.15(+0.88%) |
Jan 09, 2014 | 132.66 | 132.66 | 131.28 | 131.33 | 2,537 | -0.51(-0.39%) |
Jan 08, 2014 | 132.02 | 132.05 | 131.84 | 131.84 | 1,714 | -0.30(-0.23%) |
Jan 07, 2014 | 131.19 | 132.21 | 131.19 | 132.14 | 2,068 | +1.21(+0.93%) |
Jan 06, 2014 | 131.48 | 131.51 | 130.74 | 130.93 | 3,706 | -0.51(-0.39%) |
Jan 03, 2014 | 131.06 | 131.72 | 131.06 | 131.44 | 29,684 | +0.50(+0.38%) |
Jan 02, 2014 | 131.79 | 131.79 | 130.39 | 130.94 | 7,206 | -1.54(-1.16%) |
Dec 31, 2013 | 132.54 | 132.48 | 132.48 | 132.48 | 1,300 | +0.30(+0.23%) |
Dec 30, 2013 | 132.00 | 132.21 | 131.70 | 132.18 | 6,227 | +0.24(+0.18%) |
Dec 27, 2013 | 131.87 | 131.98 | 131.70 | 131.94 | 3,499 | -0.31(-0.23%) |
Dec 26, 2013 | 132.46 | 132.46 | 132.25 | 132.25 | 992 | +0.36(+0.27%) |
Dec 24, 2013 | 131.80 | 132.18 | 131.80 | 131.89 | 1,644 | +0.30(+0.23%) |
Dec 23, 2013 | 131.24 | 131.59 | 131.24 | 131.59 | 4,665 | +1.05(+0.80%) |
Dec 20, 2013 | 128.25 | 130.82 | 128.25 | 130.54 | 6,403 | +2.13(+1.66%) |
Dec 19, 2013 | 129.09 | 129.09 | 128.41 | 128.41 | 12,072 | -0.34(-0.27%) |
Dec 18, 2013 | 127.55 | 128.82 | 126.98 | 128.75 | 6,428 | +1.42(+1.12%) |
Dec 17, 2013 | 126.82 | 127.48 | 126.45 | 127.33 | 1,738 | -0.10(-0.08%) |
Dec 16, 2013 | 126.43 | 127.43 | 126.43 | 127.43 | 6,095 | +1.43(+1.13%) |
Dec 13, 2013 | 125.98 | 126.02 | 125.48 | 126.00 | 2,261 | +0.23(+0.18%) |
Dec 12, 2013 | 125.67 | 125.95 | 125.29 | 125.77 | 2,228 | +0.24(+0.19%) |
Dec 11, 2013 | 128.14 | 128.14 | 125.53 | 125.53 | 3,355 | -2.72(-2.12%) |
Dec 10, 2013 | 128.30 | 128.30 | 128.25 | 128.25 | 1,102 | -0.60(-0.47%) |
Dec 09, 2013 | 128.77 | 128.85 | 128.64 | 128.85 | 12,609 | +0.06(+0.05%) |
Dec 06, 2013 | 129.03 | 129.30 | 128.63 | 128.79 | 5,485 | +0.42(+0.33%) |
Dec 05, 2013 | 128.10 | 128.67 | 128.10 | 128.37 | 912 | +0.43(+0.34%) |
Dec 04, 2013 | 128.64 | 128.64 | 127.15 | 127.94 | 2,258 | -0.08(-0.06%) |
Dec 03, 2013 | 128.54 | 128.96 | 127.78 | 128.02 | 6,077 | -0.96(-0.74%) |
Dec 02, 2013 | 129.87 | 129.87 | 128.81 | 128.98 | 4,922 | -0.98(-0.75%) |
Nov 29, 2013 | 130.34 | 130.78 | 129.96 | 129.96 | 3,132 | -0.29(-0.22%) |
Nov 27, 2013 | 129.70 | 130.25 | 129.70 | 130.25 | 19,152 | +0.52(+0.40%) |
Nov 26, 2013 | 128.79 | 129.94 | 128.79 | 129.73 | 2,312 | +1.20(+0.93%) |
Nov 25, 2013 | 129.02 | 129.02 | 128.46 | 128.53 | 1,779 | -0.41(-0.32%) |
Nov 22, 2013 | 128.90 | 129.02 | 128.69 | 128.94 | 1,915 | +0.15(+0.11%) |
Nov 21, 2013 | 128.16 | 128.96 | 128.16 | 128.79 | 2,089 | +2.46(+1.95%) |
Nov 20, 2013 | 127.01 | 127.09 | 126.33 | 126.33 | 1,926 | -0.36(-0.28%) |
Nov 19, 2013 | 127.93 | 128.07 | 126.40 | 126.69 | 1,965 | -0.99(-0.78%) |
Nov 18, 2013 | 129.79 | 129.79 | 127.45 | 127.68 | 4,363 | -1.34(-1.04%) |
Nov 15, 2013 | 128.34 | 129.02 | 128.32 | 129.02 | 1,481 | +0.75(+0.59%) |
Nov 14, 2013 | 128.20 | 128.32 | 127.83 | 128.27 | 3,255 | +1.65(+1.30%) |
Nov 12, 2013 | 126.22 | 126.62 | 126.22 | 126.62 | 506 | -0.36(-0.28%) |
Nov 11, 2013 | 125.97 | 126.98 | 125.97 | 126.98 | 1,743 | +0.85(+0.67%) |
Nov 08, 2013 | 123.86 | 126.52 | 123.86 | 126.13 | 6,384 | +2.56(+2.07%) |
Nov 07, 2013 | 126.51 | 126.51 | 123.54 | 123.57 | 4,802 | -2.20(-1.75%) |
Nov 06, 2013 | 127.50 | 127.50 | 125.74 | 125.77 | 7,489 | -1.20(-0.95%) |
Nov 05, 2013 | 126.67 | 126.99 | 126.29 | 126.97 | 35,231 | -0.22(-0.17%) |
Nov 04, 2013 | 126.03 | 127.25 | 126.03 | 127.19 | 5,666 | +1.73(+1.38%) |