Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 134.96 | 136.75 | 134.55 | 135.22 | 4,152,081 | -1.42(-1.04%) |
Jan 30, 2014 | 136.22 | 136.91 | 135.59 | 136.64 | 3,424,122 | +1.60(+1.18%) |
Jan 29, 2014 | 135.10 | 136.85 | 134.81 | 135.04 | 4,215,702 | -1.94(-1.41%) |
Jan 28, 2014 | 135.97 | 137.22 | 135.61 | 136.98 | 3,846,756 | +1.28(+0.95%) |
Jan 27, 2014 | 137.66 | 138.09 | 134.65 | 135.69 | 6,781,689 | -2.43(-1.76%) |
Jan 24, 2014 | 138.86 | 140.03 | 137.78 | 138.12 | 5,075,753 | -2.56(-1.82%) |
Jan 23, 2014 | 142.06 | 142.06 | 139.26 | 140.69 | 4,827,330 | -2.41(-1.69%) |
Jan 22, 2014 | 142.91 | 143.89 | 142.36 | 143.10 | 3,006,020 | +0.40(+0.28%) |
Jan 21, 2014 | 144.27 | 144.67 | 141.17 | 142.70 | 6,237,089 | -2.54(-1.75%) |
Jan 17, 2014 | 144.19 | 145.24 | 145.24 | 145.24 | 4,188,499 | +0.91(+0.63%) |
Jan 16, 2014 | 147.28 | 147.31 | 143.78 | 144.33 | 5,715,744 | -2.95(-2.00%) |
Jan 15, 2014 | 145.50 | 148.09 | 145.50 | 147.28 | 4,293,165 | +1.77(+1.22%) |
Jan 14, 2014 | 145.22 | 146.25 | 144.77 | 145.50 | 2,680,689 | +0.59(+0.41%) |
Jan 13, 2014 | 146.91 | 146.91 | 144.75 | 144.91 | 3,426,555 | -2.07(-1.41%) |
Jan 10, 2014 | 146.16 | 147.24 | 145.83 | 146.98 | 3,044,130 | +0.82(+0.56%) |
Jan 09, 2014 | 147.55 | 147.55 | 145.51 | 146.16 | 2,608,577 | -0.86(-0.58%) |
Jan 08, 2014 | 147.07 | 147.40 | 146.05 | 147.02 | 2,676,643 | +0.12(+0.08%) |
Jan 07, 2014 | 148.91 | 149.11 | 146.26 | 146.90 | 3,319,088 | -0.89(-0.60%) |
Jan 06, 2014 | 147.61 | 149.24 | 147.38 | 147.79 | 3,585,122 | +1.00(+0.68%) |
Jan 03, 2014 | 145.30 | 147.36 | 145.19 | 146.78 | 2,606,409 | +1.04(+0.71%) |
Jan 02, 2014 | 145.79 | 146.97 | 145.31 | 145.74 | 2,403,990 | -0.31(-0.21%) |
Dec 31, 2013 | 145.19 | 146.05 | 146.05 | 146.05 | 2,019,485 | +1.26(+0.87%) |
Dec 30, 2013 | 145.42 | 145.93 | 144.40 | 144.79 | 1,462,059 | -0.51(-0.35%) |
Dec 27, 2013 | 145.33 | 145.38 | 144.66 | 145.30 | 2,083,819 | -0.08(-0.06%) |
Dec 26, 2013 | 145.50 | 145.64 | 144.34 | 145.38 | 1,602,137 | +0.24(+0.16%) |
Dec 24, 2013 | 145.56 | 145.57 | 144.55 | 145.14 | 948,255 | -0.26(-0.18%) |
Dec 23, 2013 | 144.91 | 145.58 | 144.60 | 145.40 | 1,923,948 | +1.08(+0.75%) |
Dec 20, 2013 | 143.91 | 144.84 | 143.16 | 144.32 | 4,568,222 | +0.32(+0.22%) |
Dec 19, 2013 | 143.98 | 144.85 | 143.36 | 144.00 | 3,713,814 | -0.06(-0.04%) |
Dec 18, 2013 | 140.82 | 144.12 | 140.06 | 144.06 | 5,472,790 | +3.58(+2.55%) |
Dec 17, 2013 | 141.11 | 141.11 | 139.83 | 140.47 | 3,467,190 | -0.38(-0.27%) |
Dec 16, 2013 | 139.50 | 141.29 | 139.32 | 140.85 | 3,601,857 | +2.11(+1.52%) |
Dec 13, 2013 | 138.91 | 139.48 | 138.09 | 138.74 | 3,022,964 | +0.05(+0.04%) |
Dec 12, 2013 | 137.20 | 139.21 | 137.20 | 138.69 | 3,526,608 | +0.60(+0.44%) |
Dec 11, 2013 | 139.70 | 139.93 | 137.70 | 138.09 | 3,605,394 | -1.75(-1.25%) |
Dec 10, 2013 | 138.02 | 141.88 | 138.02 | 139.84 | 5,122,886 | +1.70(+1.23%) |
Dec 09, 2013 | 138.24 | 139.35 | 137.46 | 138.15 | 3,142,852 | +0.38(+0.28%) |
Dec 06, 2013 | 138.07 | 138.38 | 135.76 | 137.77 | 3,290,544 | +1.36(+1.00%) |
Dec 05, 2013 | 137.93 | 138.39 | 136.24 | 136.41 | 4,323,926 | -2.59(-1.86%) |
Dec 04, 2013 | 137.85 | 140.01 | 137.85 | 139.00 | 2,825,689 | +0.54(+0.39%) |
Dec 03, 2013 | 139.32 | 140.37 | 138.34 | 138.46 | 3,976,998 | -1.38(-0.98%) |
Dec 02, 2013 | 139.97 | 141.37 | 138.98 | 139.84 | 3,787,901 | +0.64(+0.46%) |
Nov 29, 2013 | 138.33 | 140.38 | 138.16 | 139.19 | 2,450,165 | +0.59(+0.43%) |
Nov 27, 2013 | 138.46 | 139.09 | 137.49 | 138.60 | 2,773,887 | +0.60(+0.44%) |
Nov 26, 2013 | 139.08 | 140.18 | 137.97 | 138.00 | 3,577,427 | -1.18(-0.85%) |
Nov 25, 2013 | 138.38 | 140.02 | 138.38 | 139.18 | 3,776,315 | +1.13(+0.82%) |
Nov 22, 2013 | 136.96 | 138.16 | 135.94 | 138.05 | 3,264,409 | +0.85(+0.62%) |
Nov 21, 2013 | 135.71 | 137.40 | 135.51 | 137.20 | 3,846,022 | +1.70(+1.25%) |
Nov 20, 2013 | 136.95 | 137.35 | 135.39 | 135.50 | 3,401,165 | -1.31(-0.96%) |
Nov 19, 2013 | 136.22 | 137.97 | 136.02 | 136.82 | 3,275,784 | +0.75(+0.55%) |
Nov 18, 2013 | 135.29 | 137.68 | 134.84 | 136.06 | 4,328,726 | +1.05(+0.78%) |
Nov 15, 2013 | 134.01 | 135.85 | 134.01 | 135.01 | 3,251,092 | +0.99(+0.74%) |
Nov 14, 2013 | 134.31 | 134.64 | 133.38 | 134.02 | 4,441,183 | +0.21(+0.16%) |
Nov 13, 2013 | 132.86 | 134.44 | 132.38 | 133.81 | 4,133,287 | +0.04(+0.03%) |
Nov 12, 2013 | 133.94 | 134.99 | 133.15 | 133.77 | 2,727,200 | -0.78(-0.58%) |
Nov 11, 2013 | 133.45 | 135.30 | 133.17 | 134.55 | 2,787,257 | +0.55(+0.41%) |
Nov 08, 2013 | 131.72 | 134.43 | 131.30 | 134.00 | 4,695,480 | +2.90(+2.21%) |
Nov 07, 2013 | 134.71 | 134.85 | 131.08 | 131.10 | 4,250,139 | -3.19(-2.37%) |
Nov 06, 2013 | 133.47 | 134.93 | 133.31 | 134.29 | 4,375,687 | +1.29(+0.97%) |
Nov 05, 2013 | 132.77 | 133.56 | 132.04 | 133.00 | 3,075,351 | -0.99(-0.74%) |
Nov 04, 2013 | 133.38 | 134.06 | 132.70 | 133.99 | 2,082,445 | +0.91(+0.68%) |