Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 194.66 | 196.41 | 193.21 | 195.05 | 647,407 | -2.24(-1.13%) |
Jan 30, 2014 | 198.12 | 199.48 | 197.08 | 197.29 | 484,143 | -0.82(-0.42%) |
Jan 29, 2014 | 196.94 | 200.05 | 196.22 | 198.11 | 595,503 | +0.25(+0.13%) |
Jan 28, 2014 | 199.19 | 199.21 | 197.42 | 197.86 | 771,584 | -0.89(-0.45%) |
Jan 27, 2014 | 201.04 | 202.44 | 197.06 | 198.75 | 991,383 | -2.43(-1.21%) |
Jan 24, 2014 | 206.80 | 209.73 | 199.96 | 201.18 | 1,993,720 | -12.32(-5.77%) |
Jan 23, 2014 | 216.58 | 218.57 | 212.97 | 213.50 | 747,741 | -4.47(-2.05%) |
Jan 22, 2014 | 220.44 | 221.14 | 217.15 | 217.97 | 584,797 | -1.69(-0.77%) |
Jan 21, 2014 | 219.35 | 220.43 | 218.52 | 219.66 | 487,957 | -0.03(-0.02%) |
Jan 17, 2014 | 221.75 | 219.69 | 219.69 | 219.69 | 462,584 | -1.53(-0.69%) |
Jan 16, 2014 | 219.38 | 221.52 | 218.05 | 221.22 | 476,028 | +1.80(+0.82%) |
Jan 15, 2014 | 219.82 | 221.42 | 218.59 | 219.43 | 554,535 | -0.40(-0.18%) |
Jan 14, 2014 | 218.15 | 219.97 | 214.74 | 219.82 | 465,411 | +2.16(+0.99%) |
Jan 13, 2014 | 218.58 | 219.77 | 217.03 | 217.66 | 1,100,992 | -1.70(-0.78%) |
Jan 10, 2014 | 212.53 | 222.51 | 212.44 | 219.37 | 1,116,634 | +7.66(+3.62%) |
Jan 09, 2014 | 211.66 | 213.17 | 210.09 | 211.71 | 506,158 | +0.88(+0.42%) |
Jan 08, 2014 | 210.39 | 211.26 | 208.64 | 210.82 | 444,440 | +0.43(+0.21%) |
Jan 07, 2014 | 209.86 | 211.10 | 208.94 | 210.39 | 458,365 | +1.62(+0.78%) |
Jan 06, 2014 | 211.03 | 211.06 | 207.79 | 208.77 | 387,369 | -1.56(-0.74%) |
Jan 03, 2014 | 210.52 | 211.49 | 209.54 | 210.32 | 246,235 | -0.18(-0.09%) |
Jan 02, 2014 | 211.87 | 212.52 | 210.31 | 210.51 | 342,533 | -1.96(-0.92%) |
Dec 31, 2013 | 212.92 | 212.47 | 212.47 | 212.47 | 289,115 | +0.03(+0.02%) |
Dec 30, 2013 | 212.73 | 213.19 | 211.89 | 212.44 | 202,977 | -0.06(-0.03%) |
Dec 27, 2013 | 212.67 | 213.81 | 211.76 | 212.50 | 203,999 | +0.03(+0.01%) |
Dec 26, 2013 | 212.63 | 213.08 | 211.19 | 212.47 | 231,472 | +0.91(+0.43%) |
Dec 24, 2013 | 210.51 | 211.92 | 210.04 | 211.56 | 168,207 | +1.60(+0.76%) |
Dec 23, 2013 | 210.46 | 210.52 | 208.41 | 209.97 | 417,961 | +3.39(+1.64%) |
Dec 20, 2013 | 208.79 | 210.52 | 206.12 | 206.58 | 1,245,517 | -4.20(-1.99%) |
Dec 19, 2013 | 212.29 | 213.54 | 210.18 | 210.78 | 477,779 | -1.19(-0.56%) |
Dec 18, 2013 | 208.74 | 212.21 | 206.87 | 211.97 | 596,571 | +3.96(+1.90%) |
Dec 17, 2013 | 212.67 | 213.65 | 207.87 | 208.01 | 420,192 | -3.21(-1.52%) |
Dec 16, 2013 | 209.75 | 212.35 | 208.95 | 211.22 | 443,078 | +1.97(+0.94%) |
Dec 13, 2013 | 209.53 | 210.74 | 208.81 | 209.25 | 374,243 | -0.40(-0.19%) |
Dec 12, 2013 | 211.96 | 211.96 | 205.35 | 209.65 | 1,087,493 | -1.68(-0.79%) |
Dec 11, 2013 | 213.37 | 215.14 | 210.79 | 211.33 | 374,765 | -2.21(-1.04%) |
Dec 10, 2013 | 214.77 | 215.68 | 213.43 | 213.54 | 331,482 | -0.39(-0.18%) |
Dec 09, 2013 | 215.37 | 216.06 | 213.26 | 213.94 | 370,901 | -0.50(-0.23%) |
Dec 06, 2013 | 215.23 | 216.28 | 213.05 | 214.43 | 386,855 | +2.17(+1.02%) |
Dec 05, 2013 | 212.25 | 214.03 | 211.30 | 212.26 | 280,486 | +0.10(+0.05%) |
Dec 04, 2013 | 212.03 | 213.19 | 208.79 | 212.16 | 621,222 | +0.13(+0.06%) |
Dec 03, 2013 | 214.49 | 214.88 | 211.38 | 212.03 | 489,508 | -2.85(-1.33%) |
Dec 02, 2013 | 214.54 | 216.26 | 213.28 | 214.88 | 403,181 | +0.33(+0.16%) |
Nov 29, 2013 | 215.51 | 216.25 | 213.37 | 214.55 | 110,945 | -0.46(-0.21%) |
Nov 27, 2013 | 214.62 | 216.27 | 213.78 | 215.01 | 240,317 | +0.28(+0.13%) |
Nov 26, 2013 | 213.88 | 215.66 | 212.87 | 214.72 | 484,098 | +1.06(+0.49%) |
Nov 25, 2013 | 213.69 | 214.45 | 212.45 | 213.67 | 291,490 | +0.39(+0.18%) |
Nov 22, 2013 | 212.84 | 213.69 | 212.30 | 213.28 | 534,464 | +0.97(+0.46%) |
Nov 21, 2013 | 210.46 | 213.71 | 210.18 | 212.30 | 680,748 | +1.65(+0.78%) |
Nov 20, 2013 | 214.10 | 215.87 | 210.08 | 210.66 | 425,940 | -2.42(-1.14%) |
Nov 19, 2013 | 214.73 | 216.53 | 212.86 | 213.08 | 377,555 | -1.59(-0.74%) |
Nov 18, 2013 | 216.11 | 217.58 | 214.46 | 214.67 | 478,110 | -2.24(-1.03%) |
Nov 15, 2013 | 219.49 | 219.92 | 215.89 | 216.91 | 747,348 | -4.03(-1.83%) |
Nov 14, 2013 | 220.44 | 222.37 | 218.72 | 220.94 | 503,972 | +0.50(+0.23%) |
Nov 13, 2013 | 222.21 | 223.89 | 218.57 | 220.44 | 719,693 | -2.69(-1.21%) |
Nov 12, 2013 | 223.58 | 224.03 | 222.04 | 223.13 | 264,038 | -1.48(-0.66%) |
Nov 11, 2013 | 222.77 | 224.75 | 222.74 | 224.62 | 171,816 | +1.59(+0.71%) |
Nov 08, 2013 | 219.96 | 223.03 | 219.65 | 223.03 | 555,580 | +3.68(+1.68%) |
Nov 07, 2013 | 227.09 | 227.09 | 219.17 | 219.34 | 432,161 | -7.03(-3.11%) |
Nov 06, 2013 | 224.22 | 226.45 | 223.21 | 226.37 | 313,419 | +3.41(+1.53%) |
Nov 05, 2013 | 223.15 | 224.76 | 221.88 | 222.96 | 421,684 | -2.42(-1.07%) |
Nov 04, 2013 | 224.46 | 225.62 | 223.65 | 225.38 | 356,028 | +1.51(+0.67%) |