Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 134.80 | 134.80 | 133.13 | 134.27 | 29,033 | -0.50(-0.37%) |
Jan 30, 2014 | 135.28 | 135.61 | 134.62 | 134.77 | 88,654 | -3.16(-2.29%) |
Jan 29, 2014 | 138.06 | 138.06 | 137.00 | 137.93 | 28,578 | +0.24(+0.18%) |
Jan 28, 2014 | 138.02 | 138.25 | 137.10 | 137.69 | 61,319 | +0.05(+0.04%) |
Jan 27, 2014 | 138.62 | 139.09 | 137.40 | 137.64 | 60,110 | -1.59(-1.14%) |
Jan 24, 2014 | 139.75 | 140.24 | 138.94 | 139.23 | 90,269 | -2.90(-2.04%) |
Jan 23, 2014 | 142.22 | 143.27 | 141.99 | 142.13 | 66,205 | +0.08(+0.06%) |
Jan 22, 2014 | 142.66 | 142.97 | 142.03 | 142.05 | 38,296 | +0.30(+0.21%) |
Jan 21, 2014 | 140.57 | 141.82 | 140.44 | 141.75 | 30,214 | +0.07(+0.05%) |
Jan 17, 2014 | 141.02 | 141.68 | 141.68 | 141.68 | 37,600 | +2.23(+1.60%) |
Jan 16, 2014 | 139.34 | 140.03 | 139.16 | 139.45 | 15,753 | +0.07(+0.05%) |
Jan 15, 2014 | 139.38 | 139.54 | 139.24 | 139.38 | 53,697 | +0.00(+0.00%) |
Jan 14, 2014 | 140.00 | 140.41 | 139.28 | 139.38 | 28,846 | -1.40(-0.99%) |
Jan 13, 2014 | 140.40 | 140.99 | 140.08 | 140.78 | 54,971 | +0.54(+0.39%) |
Jan 10, 2014 | 139.23 | 140.35 | 139.14 | 140.24 | 22,129 | +1.88(+1.36%) |
Jan 09, 2014 | 138.30 | 138.69 | 137.89 | 138.36 | 11,863 | +0.07(+0.05%) |
Jan 08, 2014 | 137.48 | 138.50 | 137.30 | 138.29 | 39,250 | +0.31(+0.22%) |
Jan 07, 2014 | 137.66 | 138.16 | 137.54 | 137.98 | 92,473 | -0.54(-0.39%) |
Jan 06, 2014 | 138.17 | 138.98 | 137.22 | 138.52 | 78,100 | +0.61(+0.44%) |
Jan 03, 2014 | 137.42 | 138.46 | 137.16 | 137.91 | 30,028 | +0.89(+0.65%) |
Jan 02, 2014 | 135.98 | 137.34 | 135.79 | 137.02 | 60,956 | +3.13(+2.34%) |
Dec 31, 2013 | 132.22 | 133.89 | 133.89 | 133.89 | 60,600 | +1.07(+0.81%) |
Dec 30, 2013 | 132.86 | 133.36 | 132.52 | 132.82 | 58,560 | -1.66(-1.23%) |
Dec 27, 2013 | 133.88 | 134.52 | 133.83 | 134.48 | 52,221 | +2.03(+1.53%) |
Dec 26, 2013 | 133.10 | 133.28 | 132.45 | 132.45 | 30,885 | +2.13(+1.63%) |
Dec 24, 2013 | 130.20 | 130.54 | 130.16 | 130.32 | 30,532 | +0.56(+0.43%) |
Dec 23, 2013 | 130.12 | 130.22 | 129.43 | 129.76 | 89,974 | -0.48(-0.37%) |
Dec 20, 2013 | 129.73 | 130.51 | 129.53 | 130.24 | 42,940 | +1.43(+1.11%) |
Dec 19, 2013 | 128.85 | 129.41 | 128.61 | 128.81 | 77,467 | -1.97(-1.51%) |
Dec 18, 2013 | 132.24 | 132.24 | 130.18 | 130.78 | 59,532 | -1.05(-0.80%) |
Dec 17, 2013 | 132.23 | 132.68 | 131.48 | 131.83 | 53,557 | -1.11(-0.83%) |
Dec 16, 2013 | 132.50 | 133.55 | 132.00 | 132.94 | 67,504 | +0.00(+0.00%) |
Dec 13, 2013 | 133.22 | 133.36 | 132.78 | 132.94 | 65,947 | -0.01(-0.01%) |
Dec 12, 2013 | 133.29 | 133.70 | 132.94 | 132.95 | 34,250 | -2.31(-1.71%) |
Dec 11, 2013 | 135.60 | 135.78 | 135.06 | 135.26 | 30,028 | -0.61(-0.45%) |
Dec 10, 2013 | 136.46 | 136.60 | 135.38 | 135.87 | 59,593 | +1.47(+1.09%) |
Dec 09, 2013 | 134.16 | 134.82 | 133.71 | 134.40 | 29,953 | +1.58(+1.19%) |
Dec 06, 2013 | 132.86 | 133.22 | 132.54 | 132.82 | 35,831 | -0.32(-0.24%) |
Dec 05, 2013 | 133.17 | 133.51 | 132.41 | 133.14 | 35,721 | -0.91(-0.68%) |
Dec 04, 2013 | 133.11 | 134.78 | 132.43 | 134.05 | 23,225 | +1.32(+0.99%) |
Dec 03, 2013 | 131.50 | 132.73 | 131.02 | 132.73 | 37,878 | +1.71(+1.31%) |
Dec 02, 2013 | 132.31 | 132.75 | 131.00 | 131.02 | 33,496 | -2.46(-1.84%) |
Nov 29, 2013 | 134.14 | 134.27 | 133.48 | 133.48 | 12,679 | +1.34(+1.01%) |
Nov 27, 2013 | 134.41 | 134.41 | 132.12 | 132.14 | 71,425 | -2.12(-1.58%) |
Nov 26, 2013 | 134.68 | 135.00 | 133.76 | 134.26 | 24,109 | -0.99(-0.73%) |
Nov 25, 2013 | 135.04 | 135.66 | 134.58 | 135.25 | 72,829 | +0.02(+0.01%) |
Nov 22, 2013 | 136.25 | 136.34 | 135.10 | 135.23 | 36,803 | -0.90(-0.66%) |
Nov 21, 2013 | 136.28 | 136.75 | 135.83 | 136.13 | 34,410 | -0.04(-0.03%) |
Nov 20, 2013 | 137.16 | 137.74 | 136.15 | 136.17 | 30,888 | -2.40(-1.73%) |
Nov 19, 2013 | 137.80 | 139.14 | 137.80 | 138.57 | 110,129 | +0.71(+0.52%) |
Nov 18, 2013 | 139.75 | 139.80 | 137.78 | 137.86 | 43,295 | -2.80(-1.99%) |
Nov 15, 2013 | 140.47 | 140.89 | 140.00 | 140.66 | 21,409 | -0.69(-0.49%) |
Nov 14, 2013 | 141.52 | 142.31 | 141.27 | 141.35 | 20,118 | +1.39(+0.99%) |
Nov 12, 2013 | 140.10 | 141.00 | 139.76 | 139.96 | 33,266 | +0.06(+0.04%) |
Nov 11, 2013 | 140.10 | 140.14 | 139.78 | 139.90 | 14,072 | -1.09(-0.77%) |
Nov 08, 2013 | 141.06 | 141.33 | 140.48 | 140.99 | 9,198 | -1.22(-0.86%) |
Nov 07, 2013 | 142.14 | 142.54 | 141.90 | 142.21 | 10,899 | -0.81(-0.57%) |
Nov 06, 2013 | 143.06 | 143.40 | 143.01 | 143.02 | 17,154 | +1.28(+0.90%) |
Nov 05, 2013 | 141.73 | 142.02 | 141.50 | 141.74 | 10,007 | -0.22(-0.15%) |
Nov 04, 2013 | 141.91 | 142.20 | 141.84 | 141.96 | 12,931 | -0.15(-0.11%) |