Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 212.40 | 215.60 | 208.40 | 209.20 | 604,907 | -8.40(-3.86%) |
Jan 30, 2014 | 213.80 | 220.40 | 213.80 | 217.60 | 577,342 | +9.00(+4.31%) |
Jan 29, 2014 | 207.40 | 211.60 | 201.60 | 208.60 | 668,502 | -1.80(-0.86%) |
Jan 28, 2014 | 202.00 | 210.40 | 202.00 | 210.40 | 536,941 | +10.40(+5.20%) |
Jan 27, 2014 | 205.80 | 207.00 | 198.00 | 200.00 | 835,301 | -5.60(-2.72%) |
Jan 24, 2014 | 210.00 | 213.10 | 204.40 | 205.60 | 638,316 | -7.20(-3.38%) |
Jan 23, 2014 | 214.00 | 217.40 | 211.60 | 212.80 | 454,533 | -2.20(-1.02%) |
Jan 22, 2014 | 213.40 | 218.60 | 211.60 | 215.00 | 651,992 | -4.00(-1.83%) |
Jan 21, 2014 | 218.40 | 219.20 | 214.60 | 219.00 | 468,278 | +2.20(+1.01%) |
Jan 17, 2014 | 221.60 | 216.80 | 216.80 | 216.80 | 640,195 | -2.80(-1.28%) |
Jan 16, 2014 | 219.40 | 225.70 | 217.40 | 219.60 | 967,106 | -1.20(-0.54%) |
Jan 15, 2014 | 228.20 | 228.20 | 219.20 | 220.80 | 757,986 | -7.40(-3.24%) |
Jan 14, 2014 | 220.60 | 229.80 | 220.60 | 228.20 | 626,077 | +8.60(+3.92%) |
Jan 13, 2014 | 230.40 | 230.80 | 216.40 | 219.60 | 872,213 | -11.60(-5.02%) |
Jan 10, 2014 | 230.00 | 233.20 | 226.40 | 231.20 | 516,570 | +2.40(+1.05%) |
Jan 09, 2014 | 237.60 | 238.60 | 226.80 | 228.80 | 766,092 | -6.80(-2.89%) |
Jan 08, 2014 | 237.80 | 238.80 | 234.40 | 235.60 | 973,903 | -2.00(-0.84%) |
Jan 07, 2014 | 241.10 | 244.00 | 235.20 | 237.60 | 1,659,642 | -0.20(-0.08%) |
Jan 06, 2014 | 245.60 | 248.40 | 237.43 | 237.80 | 1,495,997 | -3.80(-1.57%) |
Jan 03, 2014 | 232.60 | 243.80 | 232.00 | 241.60 | 1,213,431 | +4.60(+1.94%) |
Jan 02, 2014 | 236.40 | 240.80 | 234.00 | 237.00 | 728,540 | +1.70(+0.72%) |
Dec 31, 2013 | 229.00 | 235.30 | 235.30 | 235.30 | 611,955 | +8.70(+3.84%) |
Dec 30, 2013 | 233.40 | 235.40 | 222.80 | 226.60 | 797,613 | -7.60(-3.25%) |
Dec 27, 2013 | 239.60 | 240.89 | 230.40 | 234.20 | 698,777 | -5.60(-2.34%) |
Dec 26, 2013 | 238.00 | 243.80 | 236.60 | 239.80 | 668,274 | +3.00(+1.27%) |
Dec 24, 2013 | 235.00 | 238.80 | 234.80 | 236.80 | 397,367 | +0.40(+0.17%) |
Dec 23, 2013 | 234.60 | 239.00 | 233.40 | 236.40 | 603,770 | +2.80(+1.20%) |
Dec 20, 2013 | 232.80 | 235.40 | 227.60 | 233.60 | 1,465,627 | +0.60(+0.26%) |
Dec 19, 2013 | 228.60 | 233.80 | 227.00 | 233.00 | 1,339,320 | +7.60(+3.37%) |
Dec 18, 2013 | 216.00 | 226.60 | 213.60 | 225.40 | 1,421,757 | +12.00(+5.62%) |
Dec 17, 2013 | 206.60 | 217.00 | 205.60 | 213.40 | 918,258 | +6.20(+2.99%) |
Dec 16, 2013 | 206.00 | 208.20 | 201.60 | 207.20 | 641,110 | +2.40(+1.17%) |
Dec 13, 2013 | 205.80 | 211.60 | 200.20 | 204.80 | 674,036 | -3.20(-1.54%) |
Dec 12, 2013 | 204.20 | 211.40 | 200.80 | 208.00 | 1,096,131 | +5.20(+2.56%) |
Dec 11, 2013 | 208.00 | 212.40 | 201.80 | 202.80 | 1,221,862 | +2.00(+1.00%) |
Dec 10, 2013 | 195.00 | 203.60 | 195.00 | 200.80 | 1,191,761 | +8.40(+4.37%) |
Dec 09, 2013 | 181.80 | 192.60 | 181.80 | 192.40 | 839,444 | +10.60(+5.83%) |
Dec 06, 2013 | 183.00 | 185.20 | 179.00 | 181.80 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 182.40 | 182.78 | 178.60 | 181.80 | 480,726 | +0.00(+0.00%) |
Dec 04, 2013 | 181.40 | 184.00 | 179.40 | 181.80 | 620,520 | +0.00(+0.00%) |
Dec 03, 2013 | 182.80 | 186.40 | 180.20 | 181.80 | 1,076,318 | +6.80(+3.89%) |
Dec 02, 2013 | 174.40 | 177.20 | 168.00 | 175.00 | 1,611,871 | -6.00(-3.31%) |
Nov 29, 2013 | 182.80 | 183.40 | 178.60 | 181.00 | 0 | -1.00(-0.55%) |
Nov 27, 2013 | 185.00 | 186.20 | 180.20 | 182.00 | 0 | -1.80(-0.98%) |
Nov 26, 2013 | 181.20 | 187.40 | 181.20 | 183.80 | 653,013 | +2.40(+1.32%) |
Nov 25, 2013 | 182.20 | 184.20 | 172.00 | 181.40 | 0 | -1.00(-0.55%) |
Nov 22, 2013 | 190.60 | 193.10 | 182.00 | 182.40 | 0 | -8.20(-4.30%) |
Nov 21, 2013 | 185.60 | 192.80 | 185.60 | 190.60 | 846,443 | +6.20(+3.36%) |
Nov 20, 2013 | 197.00 | 198.20 | 183.80 | 184.40 | 1,683,194 | -12.00(-6.11%) |
Nov 19, 2013 | 204.00 | 204.00 | 193.10 | 196.40 | 1,123,220 | -11.80(-5.67%) |
Nov 18, 2013 | 214.20 | 217.00 | 207.20 | 208.20 | 882,900 | -6.00(-2.80%) |
Nov 15, 2013 | 216.40 | 219.60 | 213.20 | 214.20 | 0 | -0.18(-0.08%) |
Nov 14, 2013 | 207.80 | 215.40 | 207.00 | 214.38 | 854,191 | +8.78(+4.27%) |
Nov 12, 2013 | 199.20 | 207.20 | 197.20 | 205.60 | 956,198 | +5.80(+2.90%) |
Nov 11, 2013 | 203.60 | 203.60 | 195.20 | 199.80 | 908,083 | -2.42(-1.20%) |
Nov 08, 2013 | 195.00 | 208.60 | 189.00 | 202.22 | 0 | +12.22(+6.43%) |
Nov 07, 2013 | 194.60 | 199.40 | 188.00 | 190.00 | 1,688,087 | -10.10(-5.05%) |
Nov 06, 2013 | 206.20 | 208.60 | 195.40 | 200.10 | 1,320,326 | -5.50(-2.68%) |
Nov 05, 2013 | 212.00 | 213.40 | 202.00 | 205.60 | 1,036,513 | -5.78(-2.73%) |
Nov 04, 2013 | 205.40 | 213.80 | 205.00 | 211.38 | 1,348,898 | +12.78(+6.44%) |