Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 133.34 | 135.12 | 132.94 | 133.60 | 4,202,343 | -1.40(-1.04%) |
Jan 30, 2014 | 134.59 | 135.27 | 133.97 | 135.00 | 3,465,572 | +1.58(+1.18%) |
Jan 29, 2014 | 133.48 | 135.22 | 133.20 | 133.43 | 4,266,734 | -1.91(-1.41%) |
Jan 28, 2014 | 134.35 | 135.58 | 133.99 | 135.34 | 3,893,322 | +1.27(+0.95%) |
Jan 27, 2014 | 136.01 | 136.44 | 133.04 | 134.07 | 6,863,783 | -2.40(-1.76%) |
Jan 24, 2014 | 137.19 | 138.36 | 136.13 | 136.47 | 5,137,196 | -2.53(-1.82%) |
Jan 23, 2014 | 140.36 | 140.36 | 137.59 | 139.00 | 4,885,766 | -2.38(-1.69%) |
Jan 22, 2014 | 141.20 | 142.17 | 140.66 | 141.39 | 3,042,408 | +0.39(+0.28%) |
Jan 21, 2014 | 142.54 | 142.94 | 139.48 | 141.00 | 6,312,590 | -2.51(-1.75%) |
Jan 17, 2014 | 142.47 | 143.50 | 143.50 | 143.50 | 4,239,202 | +0.90(+0.63%) |
Jan 16, 2014 | 145.51 | 145.55 | 142.06 | 142.60 | 5,784,934 | -2.91(-2.00%) |
Jan 15, 2014 | 143.76 | 146.32 | 143.76 | 145.51 | 4,345,134 | +1.75(+1.22%) |
Jan 14, 2014 | 143.49 | 144.50 | 143.04 | 143.76 | 2,713,140 | +0.59(+0.41%) |
Jan 13, 2014 | 145.15 | 145.15 | 143.02 | 143.18 | 3,468,035 | -2.04(-1.41%) |
Jan 10, 2014 | 144.42 | 145.48 | 144.09 | 145.22 | 3,080,980 | +0.81(+0.56%) |
Jan 09, 2014 | 145.78 | 145.78 | 143.77 | 144.42 | 2,640,154 | -0.85(-0.58%) |
Jan 08, 2014 | 145.31 | 145.64 | 144.30 | 145.26 | 2,709,044 | +0.12(+0.08%) |
Jan 07, 2014 | 147.13 | 147.33 | 144.51 | 145.14 | 3,359,266 | -0.88(-0.60%) |
Jan 06, 2014 | 145.84 | 147.45 | 145.62 | 146.02 | 3,628,521 | +0.99(+0.68%) |
Jan 03, 2014 | 143.56 | 145.60 | 143.46 | 145.03 | 2,637,960 | +1.03(+0.71%) |
Jan 02, 2014 | 144.05 | 145.21 | 143.57 | 144.00 | 2,433,091 | -0.30(-0.21%) |
Dec 31, 2013 | 143.46 | 144.30 | 144.30 | 144.30 | 2,043,932 | +1.25(+0.87%) |
Dec 30, 2013 | 143.68 | 144.19 | 142.67 | 143.06 | 1,479,758 | -0.50(-0.35%) |
Dec 27, 2013 | 143.59 | 143.64 | 142.93 | 143.56 | 2,109,044 | -0.08(-0.06%) |
Dec 26, 2013 | 143.76 | 143.90 | 142.61 | 143.64 | 1,621,531 | +0.24(+0.16%) |
Dec 24, 2013 | 143.82 | 143.83 | 142.82 | 143.41 | 959,734 | -0.25(-0.18%) |
Dec 23, 2013 | 143.18 | 143.84 | 142.87 | 143.66 | 1,947,238 | +1.07(+0.75%) |
Dec 20, 2013 | 142.19 | 143.10 | 141.44 | 142.59 | 4,623,521 | +0.32(+0.22%) |
Dec 19, 2013 | 142.26 | 143.11 | 141.65 | 142.28 | 3,758,771 | -0.06(-0.04%) |
Dec 18, 2013 | 139.14 | 142.40 | 138.38 | 142.33 | 5,539,039 | +3.54(+2.55%) |
Dec 17, 2013 | 139.43 | 139.43 | 138.16 | 138.79 | 3,509,161 | -0.38(-0.27%) |
Dec 16, 2013 | 137.83 | 139.60 | 137.65 | 139.16 | 3,645,458 | +2.08(+1.52%) |
Dec 13, 2013 | 137.24 | 137.81 | 136.44 | 137.08 | 3,059,558 | +0.05(+0.04%) |
Dec 12, 2013 | 135.56 | 137.54 | 135.56 | 137.03 | 3,569,299 | +0.59(+0.44%) |
Dec 11, 2013 | 138.03 | 138.25 | 136.06 | 136.44 | 3,649,038 | -1.73(-1.25%) |
Dec 10, 2013 | 136.37 | 140.18 | 136.37 | 138.17 | 5,184,900 | +1.68(+1.23%) |
Dec 09, 2013 | 136.58 | 137.68 | 135.82 | 136.50 | 3,180,897 | +0.38(+0.28%) |
Dec 06, 2013 | 136.42 | 136.73 | 134.13 | 136.12 | 3,330,377 | +1.34(+1.00%) |
Dec 05, 2013 | 136.28 | 136.73 | 134.61 | 134.78 | 4,376,268 | -2.56(-1.86%) |
Dec 04, 2013 | 136.20 | 138.34 | 136.20 | 137.33 | 2,859,895 | +0.53(+0.39%) |
Dec 03, 2013 | 137.65 | 138.69 | 136.69 | 136.80 | 4,025,140 | -1.36(-0.98%) |
Dec 02, 2013 | 138.29 | 139.68 | 137.32 | 138.16 | 3,833,755 | +0.63(+0.46%) |
Nov 29, 2013 | 136.67 | 138.70 | 136.51 | 137.53 | 2,479,825 | +0.59(+0.43%) |
Nov 27, 2013 | 136.80 | 137.42 | 135.84 | 136.94 | 2,807,466 | +0.59(+0.44%) |
Nov 26, 2013 | 137.42 | 138.50 | 136.32 | 136.35 | 3,620,733 | -1.17(-0.85%) |
Nov 25, 2013 | 136.72 | 138.34 | 136.72 | 137.52 | 3,822,029 | +1.12(+0.82%) |
Nov 22, 2013 | 135.32 | 136.51 | 134.31 | 136.40 | 3,303,926 | +0.84(+0.62%) |
Nov 21, 2013 | 134.08 | 135.76 | 133.89 | 135.56 | 3,892,579 | +1.68(+1.25%) |
Nov 20, 2013 | 135.31 | 135.71 | 133.77 | 133.88 | 3,442,337 | -1.30(-0.96%) |
Nov 19, 2013 | 134.59 | 136.32 | 134.39 | 135.18 | 3,315,439 | +0.75(+0.56%) |
Nov 18, 2013 | 133.67 | 136.03 | 133.23 | 134.43 | 4,381,127 | +1.04(+0.78%) |
Nov 15, 2013 | 132.41 | 134.22 | 132.41 | 133.40 | 3,290,447 | +0.97(+0.74%) |
Nov 14, 2013 | 132.71 | 133.03 | 131.78 | 132.42 | 4,494,945 | +0.21(+0.16%) |
Nov 13, 2013 | 131.27 | 132.84 | 130.80 | 132.21 | 4,183,322 | +0.04(+0.03%) |
Nov 12, 2013 | 132.34 | 133.38 | 131.55 | 132.17 | 2,760,214 | -0.77(-0.58%) |
Nov 11, 2013 | 131.85 | 133.68 | 131.58 | 132.94 | 2,820,998 | +0.54(+0.41%) |
Nov 08, 2013 | 130.14 | 132.82 | 129.73 | 132.40 | 4,752,320 | +2.86(+2.21%) |
Nov 07, 2013 | 133.10 | 133.24 | 129.51 | 129.53 | 4,301,589 | -3.15(-2.37%) |
Nov 06, 2013 | 131.88 | 133.31 | 131.72 | 132.68 | 4,428,657 | +1.27(+0.97%) |
Nov 05, 2013 | 131.18 | 131.96 | 130.46 | 131.41 | 3,112,579 | -0.98(-0.74%) |
Nov 04, 2013 | 131.79 | 132.45 | 131.12 | 132.39 | 2,107,654 | +0.90(+0.69%) |