Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 127.52 | 129.15 | 127.12 | 128.10 | 965,828 | -1.09(-0.85%) |
Jan 30, 2014 | 128.35 | 130.22 | 128.24 | 129.19 | 1,135,575 | +2.22(+1.75%) |
Jan 29, 2014 | 127.29 | 128.24 | 126.80 | 126.97 | 1,164,710 | -1.00(-0.78%) |
Jan 28, 2014 | 128.47 | 129.14 | 127.48 | 127.97 | 1,028,586 | -0.17(-0.13%) |
Jan 27, 2014 | 128.62 | 129.44 | 127.40 | 128.15 | 1,071,288 | -0.55(-0.43%) |
Jan 24, 2014 | 128.86 | 130.46 | 127.65 | 128.69 | 1,450,963 | -0.84(-0.65%) |
Jan 23, 2014 | 129.82 | 130.30 | 129.06 | 129.53 | 1,317,706 | -0.99(-0.76%) |
Jan 22, 2014 | 131.18 | 131.82 | 130.07 | 130.52 | 1,086,162 | -0.85(-0.65%) |
Jan 21, 2014 | 132.87 | 133.97 | 131.20 | 131.37 | 1,074,870 | -1.30(-0.98%) |
Jan 17, 2014 | 133.27 | 132.67 | 132.67 | 132.67 | 1,280,384 | -0.67(-0.50%) |
Jan 16, 2014 | 135.66 | 135.85 | 133.02 | 133.34 | 2,147,100 | -3.90(-2.84%) |
Jan 15, 2014 | 137.27 | 138.83 | 136.40 | 137.23 | 774,778 | +0.50(+0.36%) |
Jan 14, 2014 | 136.55 | 138.10 | 136.30 | 136.74 | 1,065,950 | -0.02(-0.02%) |
Jan 13, 2014 | 141.72 | 142.20 | 136.10 | 136.76 | 1,215,442 | -5.27(-3.71%) |
Jan 10, 2014 | 141.10 | 142.99 | 140.90 | 142.03 | 673,964 | +0.87(+0.62%) |
Jan 09, 2014 | 141.45 | 141.46 | 139.18 | 141.15 | 795,922 | +0.46(+0.32%) |
Jan 08, 2014 | 143.15 | 143.81 | 140.29 | 140.69 | 903,106 | -2.52(-1.76%) |
Jan 07, 2014 | 142.90 | 143.35 | 142.27 | 143.21 | 571,795 | +0.59(+0.41%) |
Jan 06, 2014 | 144.95 | 144.95 | 142.47 | 142.62 | 781,009 | -2.05(-1.42%) |
Jan 03, 2014 | 143.50 | 145.81 | 143.19 | 144.67 | 815,618 | +1.49(+1.04%) |
Jan 02, 2014 | 143.24 | 144.42 | 142.83 | 143.19 | 919,065 | -0.98(-0.68%) |
Dec 31, 2013 | 143.63 | 144.16 | 144.16 | 144.16 | 404,544 | +0.19(+0.13%) |
Dec 30, 2013 | 143.45 | 144.43 | 143.43 | 143.98 | 315,749 | +0.30(+0.21%) |
Dec 27, 2013 | 143.73 | 144.21 | 143.05 | 143.68 | 351,449 | +0.00(+0.00%) |
Dec 26, 2013 | 143.99 | 144.34 | 143.23 | 143.68 | 334,060 | -0.05(-0.03%) |
Dec 24, 2013 | 142.88 | 144.40 | 142.79 | 143.72 | 392,828 | +1.31(+0.92%) |
Dec 23, 2013 | 142.96 | 143.32 | 141.88 | 142.41 | 619,259 | -0.15(-0.10%) |
Dec 20, 2013 | 143.14 | 143.67 | 142.47 | 142.56 | 806,872 | -0.07(-0.05%) |
Dec 19, 2013 | 145.26 | 145.26 | 142.53 | 142.63 | 800,450 | -1.59(-1.10%) |
Dec 18, 2013 | 142.41 | 144.35 | 140.62 | 144.22 | 1,005,409 | +2.23(+1.57%) |
Dec 17, 2013 | 142.76 | 142.78 | 141.29 | 141.99 | 793,688 | -0.99(-0.69%) |
Dec 16, 2013 | 142.86 | 144.04 | 141.91 | 142.97 | 1,018,405 | +0.30(+0.21%) |
Dec 13, 2013 | 140.90 | 142.80 | 140.90 | 142.67 | 1,228,820 | +1.77(+1.25%) |
Dec 12, 2013 | 138.92 | 141.20 | 138.33 | 140.90 | 1,130,418 | +1.57(+1.13%) |
Dec 11, 2013 | 139.80 | 141.00 | 139.22 | 139.33 | 889,442 | -0.52(-0.37%) |
Dec 10, 2013 | 139.04 | 140.50 | 139.04 | 139.85 | 855,960 | +0.45(+0.32%) |
Dec 09, 2013 | 140.59 | 142.12 | 139.27 | 139.40 | 732,704 | -0.90(-0.64%) |
Dec 06, 2013 | 142.30 | 142.30 | 140.01 | 140.31 | 866,654 | -0.99(-0.70%) |
Dec 05, 2013 | 140.80 | 141.57 | 140.09 | 141.29 | 752,787 | -0.11(-0.07%) |
Dec 04, 2013 | 140.37 | 141.86 | 140.37 | 141.40 | 739,284 | +0.39(+0.28%) |
Dec 03, 2013 | 141.53 | 142.38 | 139.94 | 141.01 | 872,881 | -0.73(-0.52%) |
Dec 02, 2013 | 142.58 | 142.74 | 141.03 | 141.74 | 508,324 | -0.96(-0.67%) |
Nov 29, 2013 | 142.43 | 143.09 | 141.49 | 142.70 | 325,718 | +0.75(+0.53%) |
Nov 27, 2013 | 143.08 | 143.08 | 141.54 | 141.95 | 399,400 | -0.85(-0.60%) |
Nov 26, 2013 | 142.98 | 144.14 | 142.75 | 142.81 | 623,248 | -0.12(-0.09%) |
Nov 25, 2013 | 142.86 | 143.31 | 142.19 | 142.93 | 622,846 | +0.40(+0.28%) |
Nov 22, 2013 | 140.24 | 142.61 | 140.22 | 142.53 | 819,132 | +2.48(+1.77%) |
Nov 21, 2013 | 140.41 | 140.83 | 139.09 | 140.06 | 814,628 | -0.02(-0.01%) |
Nov 20, 2013 | 141.63 | 142.25 | 139.92 | 140.07 | 744,079 | -1.03(-0.73%) |
Nov 19, 2013 | 141.34 | 141.92 | 140.48 | 141.10 | 685,560 | +0.15(+0.11%) |
Nov 18, 2013 | 142.75 | 143.13 | 140.60 | 140.94 | 897,454 | -2.30(-1.61%) |
Nov 15, 2013 | 143.75 | 144.00 | 141.25 | 143.25 | 1,427,161 | -0.63(-0.44%) |
Nov 14, 2013 | 142.84 | 143.90 | 142.35 | 143.88 | 1,020,374 | +4.22(+3.02%) |
Nov 12, 2013 | 140.20 | 140.95 | 139.43 | 139.66 | 1,467,165 | -0.85(-0.60%) |
Nov 11, 2013 | 141.21 | 141.29 | 139.91 | 140.50 | 1,626,277 | -0.73(-0.51%) |
Nov 08, 2013 | 140.88 | 141.47 | 140.33 | 141.23 | 1,270,283 | +0.50(+0.35%) |
Nov 07, 2013 | 146.79 | 147.46 | 140.42 | 140.73 | 3,142,554 | -6.28(-4.27%) |
Nov 06, 2013 | 146.59 | 147.22 | 143.99 | 147.01 | 3,980,315 | +7.60(+5.45%) |
Nov 05, 2013 | 138.21 | 141.15 | 138.13 | 139.41 | 2,380,203 | +1.30(+0.94%) |
Nov 04, 2013 | 138.18 | 140.06 | 137.07 | 138.11 | 1,148,572 | +0.64(+0.47%) |