Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 159.74 | 159.95 | 155.37 | 156.50 | 3,957,725 | -4.31(-2.68%) |
Jan 30, 2014 | 161.48 | 162.60 | 158.30 | 160.81 | 3,322,709 | +2.71(+1.71%) |
Jan 29, 2014 | 163.29 | 163.39 | 157.40 | 158.10 | 4,303,967 | -6.14(-3.74%) |
Jan 28, 2014 | 163.29 | 166.55 | 162.50 | 164.24 | 4,871,499 | +5.56(+3.50%) |
Jan 27, 2014 | 161.52 | 163.29 | 155.21 | 158.68 | 4,674,597 | -2.69(-1.67%) |
Jan 24, 2014 | 160.60 | 165.33 | 159.00 | 161.37 | 5,976,567 | -2.21(-1.35%) |
Jan 23, 2014 | 168.79 | 170.55 | 162.00 | 163.58 | 9,576,201 | -10.85(-6.22%) |
Jan 22, 2014 | 174.09 | 176.32 | 172.25 | 174.43 | 3,087,290 | +1.73(+1.00%) |
Jan 21, 2014 | 172.48 | 174.64 | 169.26 | 172.70 | 3,432,680 | +2.56(+1.50%) |
Jan 17, 2014 | 172.48 | 170.14 | 170.14 | 170.14 | 3,684,600 | -2.86(-1.65%) |
Jan 16, 2014 | 171.30 | 174.57 | 169.75 | 173.00 | 2,974,316 | +2.50(+1.47%) |
Jan 15, 2014 | 172.87 | 174.88 | 169.71 | 170.50 | 3,331,979 | -2.37(-1.37%) |
Jan 14, 2014 | 173.89 | 173.94 | 171.77 | 172.87 | 3,684,733 | +1.87(+1.09%) |
Jan 13, 2014 | 178.10 | 181.05 | 170.39 | 171.00 | 4,435,745 | -8.66(-4.82%) |
Jan 10, 2014 | 178.90 | 180.22 | 176.61 | 179.66 | 3,319,676 | +4.14(+2.36%) |
Jan 09, 2014 | 182.65 | 185.50 | 175.30 | 175.52 | 4,520,868 | -6.27(-3.45%) |
Jan 08, 2014 | 179.94 | 184.87 | 179.50 | 181.79 | 3,436,874 | +2.97(+1.66%) |
Jan 07, 2014 | 178.20 | 179.18 | 175.70 | 178.82 | 2,476,353 | +2.19(+1.24%) |
Jan 06, 2014 | 175.18 | 177.75 | 173.75 | 176.63 | 2,858,641 | +1.35(+0.77%) |
Jan 03, 2014 | 179.73 | 180.30 | 174.75 | 175.28 | 3,385,204 | -4.71(-2.62%) |
Jan 02, 2014 | 177.49 | 181.15 | 174.51 | 179.99 | 4,702,260 | +2.11(+1.19%) |
Dec 31, 2013 | 175.13 | 177.88 | 177.88 | 177.88 | 2,761,700 | +3.89(+2.24%) |
Dec 30, 2013 | 173.36 | 175.89 | 170.60 | 173.99 | 2,165,200 | +0.22(+0.13%) |
Dec 27, 2013 | 167.76 | 174.87 | 167.44 | 173.77 | 3,534,480 | +6.49(+3.88%) |
Dec 26, 2013 | 169.29 | 169.65 | 166.80 | 167.28 | 2,087,264 | -1.30(-0.77%) |
Dec 24, 2013 | 172.13 | 172.80 | 168.12 | 168.58 | 1,881,625 | -3.72(-2.16%) |
Dec 23, 2013 | 174.08 | 174.54 | 170.99 | 172.30 | 2,468,026 | -1.06(-0.61%) |
Dec 20, 2013 | 170.70 | 174.89 | 168.83 | 173.36 | 3,148,833 | +2.97(+1.74%) |
Dec 19, 2013 | 170.40 | 171.17 | 168.85 | 170.39 | 2,240,653 | -1.10(-0.64%) |
Dec 18, 2013 | 168.80 | 172.18 | 166.20 | 171.49 | 2,945,237 | +3.16(+1.88%) |
Dec 17, 2013 | 170.50 | 171.50 | 168.00 | 168.33 | 2,047,777 | -0.68(-0.40%) |
Dec 16, 2013 | 172.47 | 173.97 | 168.31 | 169.01 | 2,526,767 | -2.23(-1.30%) |
Dec 13, 2013 | 172.75 | 173.80 | 169.60 | 171.24 | 2,200,425 | -0.26(-0.15%) |
Dec 12, 2013 | 173.00 | 174.39 | 170.11 | 171.50 | 3,694,868 | -1.74(-1.00%) |
Dec 11, 2013 | 180.47 | 181.25 | 172.61 | 173.24 | 4,244,475 | -6.69(-3.72%) |
Dec 10, 2013 | 171.70 | 180.89 | 171.10 | 179.93 | 6,895,341 | +8.03(+4.67%) |
Dec 09, 2013 | 169.11 | 173.65 | 167.01 | 171.90 | 4,349,105 | +3.19(+1.89%) |
Dec 06, 2013 | 168.07 | 170.00 | 165.45 | 168.71 | 0 | +1.35(+0.81%) |
Dec 05, 2013 | 168.62 | 170.78 | 165.43 | 167.36 | 3,964,832 | -0.90(-0.53%) |
Dec 04, 2013 | 165.50 | 169.19 | 163.31 | 168.26 | 2,521,669 | +1.21(+0.72%) |
Dec 03, 2013 | 168.01 | 168.66 | 166.35 | 167.05 | 2,632,282 | -1.61(-0.95%) |
Dec 02, 2013 | 167.14 | 169.13 | 163.65 | 168.66 | 0 | +2.09(+1.25%) |
Nov 29, 2013 | 163.51 | 168.24 | 163.51 | 166.57 | 0 | +3.58(+2.20%) |
Nov 27, 2013 | 163.16 | 165.70 | 161.98 | 162.99 | 0 | -0.04(-0.02%) |
Nov 26, 2013 | 155.77 | 163.28 | 153.25 | 163.03 | 3,913,451 | +6.37(+4.07%) |
Nov 25, 2013 | 158.86 | 160.59 | 155.66 | 156.66 | 2,439,135 | -1.43(-0.90%) |
Nov 22, 2013 | 159.25 | 160.00 | 156.52 | 158.09 | 0 | -0.31(-0.20%) |
Nov 21, 2013 | 161.01 | 161.24 | 156.81 | 158.40 | 3,185,038 | -0.36(-0.22%) |
Nov 20, 2013 | 163.32 | 164.98 | 158.32 | 158.76 | 0 | -4.36(-2.67%) |
Nov 19, 2013 | 164.50 | 165.76 | 160.20 | 163.12 | 3,274,909 | +0.25(+0.15%) |
Nov 18, 2013 | 164.00 | 169.55 | 161.64 | 162.87 | 0 | +0.54(+0.33%) |
Nov 15, 2013 | 159.50 | 163.04 | 159.30 | 162.33 | 0 | +3.34(+2.10%) |
Nov 14, 2013 | 153.48 | 159.60 | 152.74 | 158.99 | 4,217,621 | +8.56(+5.69%) |
Nov 12, 2013 | 151.00 | 154.11 | 149.56 | 150.43 | 1,962,055 | -1.17(-0.77%) |
Nov 11, 2013 | 151.11 | 153.56 | 150.00 | 151.60 | 2,222,616 | +0.51(+0.34%) |
Nov 08, 2013 | 147.95 | 152.60 | 147.20 | 151.09 | 0 | +3.74(+2.54%) |
Nov 07, 2013 | 150.56 | 150.92 | 142.70 | 147.35 | 5,241,186 | -2.74(-1.83%) |
Nov 06, 2013 | 154.00 | 155.49 | 147.79 | 150.09 | 3,793,851 | -3.37(-2.20%) |
Nov 05, 2013 | 155.16 | 155.49 | 150.20 | 153.46 | 5,415,339 | -2.56(-1.64%) |
Nov 04, 2013 | 160.36 | 160.60 | 155.50 | 156.02 | 3,013,095 | -4.04(-2.52%) |