Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 133.36 | 135.13 | 132.95 | 133.62 | 4,201,921 | -1.40(-1.04%) |
Jan 30, 2014 | 134.60 | 135.29 | 133.99 | 135.02 | 3,465,223 | +1.58(+1.18%) |
Jan 29, 2014 | 133.50 | 135.23 | 133.21 | 133.44 | 4,266,306 | -1.91(-1.41%) |
Jan 28, 2014 | 134.36 | 135.60 | 134.00 | 135.35 | 3,892,931 | +1.27(+0.95%) |
Jan 27, 2014 | 136.03 | 136.45 | 133.06 | 134.08 | 6,863,093 | -2.40(-1.76%) |
Jan 24, 2014 | 137.21 | 138.37 | 136.14 | 136.48 | 5,136,679 | -2.53(-1.82%) |
Jan 23, 2014 | 140.38 | 140.38 | 137.61 | 139.02 | 4,885,275 | -2.39(-1.69%) |
Jan 22, 2014 | 141.21 | 142.18 | 140.67 | 141.40 | 3,042,102 | +0.39(+0.28%) |
Jan 21, 2014 | 142.56 | 142.96 | 139.50 | 141.01 | 6,311,956 | -2.51(-1.75%) |
Jan 17, 2014 | 142.48 | 143.52 | 143.52 | 143.52 | 4,238,776 | +0.90(+0.63%) |
Jan 16, 2014 | 145.53 | 145.56 | 142.07 | 142.62 | 5,784,353 | -2.91(-2.00%) |
Jan 15, 2014 | 143.78 | 146.34 | 143.78 | 145.53 | 4,344,698 | +1.75(+1.22%) |
Jan 14, 2014 | 143.50 | 144.51 | 143.05 | 143.78 | 2,712,867 | +0.59(+0.41%) |
Jan 13, 2014 | 145.16 | 145.16 | 143.04 | 143.19 | 3,467,686 | -2.04(-1.41%) |
Jan 10, 2014 | 144.43 | 145.50 | 144.10 | 145.24 | 3,080,670 | +0.81(+0.56%) |
Jan 09, 2014 | 145.80 | 145.80 | 143.79 | 144.43 | 2,639,889 | -0.85(-0.58%) |
Jan 08, 2014 | 145.33 | 145.65 | 144.32 | 145.28 | 2,708,772 | +0.12(+0.08%) |
Jan 07, 2014 | 147.14 | 147.34 | 144.53 | 145.16 | 3,358,928 | -0.88(-0.60%) |
Jan 06, 2014 | 145.85 | 147.47 | 145.63 | 146.03 | 3,628,156 | +0.99(+0.68%) |
Jan 03, 2014 | 143.57 | 145.61 | 143.47 | 145.04 | 2,637,695 | +1.03(+0.71%) |
Jan 02, 2014 | 144.06 | 145.23 | 143.58 | 144.01 | 2,432,846 | -0.30(-0.21%) |
Dec 31, 2013 | 143.47 | 144.32 | 144.32 | 144.32 | 2,043,726 | +1.25(+0.87%) |
Dec 30, 2013 | 143.70 | 144.20 | 142.69 | 143.07 | 1,479,609 | -0.50(-0.35%) |
Dec 27, 2013 | 143.61 | 143.66 | 142.94 | 143.57 | 2,108,832 | -0.08(-0.06%) |
Dec 26, 2013 | 143.78 | 143.91 | 142.62 | 143.66 | 1,621,368 | +0.24(+0.16%) |
Dec 24, 2013 | 143.84 | 143.84 | 142.83 | 143.42 | 959,637 | -0.25(-0.18%) |
Dec 23, 2013 | 143.19 | 143.85 | 142.88 | 143.67 | 1,947,042 | +1.07(+0.75%) |
Dec 20, 2013 | 142.20 | 143.12 | 141.46 | 142.61 | 4,623,057 | +0.32(+0.22%) |
Dec 19, 2013 | 142.27 | 143.13 | 141.66 | 142.29 | 3,758,393 | -0.06(-0.04%) |
Dec 18, 2013 | 139.15 | 142.41 | 138.40 | 142.35 | 5,538,483 | +3.54(+2.55%) |
Dec 17, 2013 | 139.44 | 139.44 | 138.17 | 138.80 | 3,508,809 | -0.38(-0.27%) |
Dec 16, 2013 | 137.84 | 139.62 | 137.67 | 139.18 | 3,645,092 | +2.08(+1.52%) |
Dec 13, 2013 | 137.26 | 137.82 | 136.45 | 137.09 | 3,059,250 | +0.05(+0.04%) |
Dec 12, 2013 | 135.57 | 137.56 | 135.57 | 137.05 | 3,568,940 | +0.59(+0.44%) |
Dec 11, 2013 | 138.05 | 138.27 | 136.07 | 136.45 | 3,648,671 | -1.73(-1.25%) |
Dec 10, 2013 | 136.39 | 140.20 | 136.39 | 138.19 | 5,184,378 | +1.68(+1.23%) |
Dec 09, 2013 | 136.60 | 137.70 | 135.83 | 136.51 | 3,180,577 | +0.38(+0.28%) |
Dec 06, 2013 | 136.44 | 136.74 | 134.15 | 136.13 | 3,330,042 | +1.34(+1.00%) |
Dec 05, 2013 | 136.30 | 136.75 | 134.62 | 134.79 | 4,375,828 | -2.56(-1.86%) |
Dec 04, 2013 | 136.22 | 138.35 | 136.22 | 137.35 | 2,859,608 | +0.53(+0.39%) |
Dec 03, 2013 | 137.66 | 138.71 | 136.70 | 136.82 | 4,024,736 | -1.36(-0.98%) |
Dec 02, 2013 | 138.31 | 139.69 | 137.33 | 138.18 | 3,833,369 | +0.63(+0.46%) |
Nov 29, 2013 | 136.69 | 138.72 | 136.53 | 137.54 | 2,479,576 | +0.59(+0.43%) |
Nov 27, 2013 | 136.82 | 137.44 | 135.86 | 136.96 | 2,807,184 | +0.59(+0.44%) |
Nov 26, 2013 | 137.43 | 138.51 | 136.33 | 136.36 | 3,620,368 | -1.17(-0.85%) |
Nov 25, 2013 | 136.74 | 138.36 | 136.74 | 137.53 | 3,821,644 | +1.12(+0.82%) |
Nov 22, 2013 | 135.33 | 136.52 | 134.32 | 136.41 | 3,303,594 | +0.84(+0.62%) |
Nov 21, 2013 | 134.10 | 135.77 | 133.90 | 135.57 | 3,892,187 | +1.68(+1.25%) |
Nov 20, 2013 | 135.32 | 135.72 | 133.78 | 133.90 | 3,441,991 | -1.30(-0.96%) |
Nov 19, 2013 | 134.60 | 136.33 | 134.41 | 135.19 | 3,315,105 | +0.75(+0.55%) |
Nov 18, 2013 | 133.68 | 136.05 | 133.25 | 134.45 | 4,380,685 | +1.04(+0.78%) |
Nov 15, 2013 | 132.42 | 134.24 | 132.42 | 133.41 | 3,290,116 | +0.97(+0.74%) |
Nov 14, 2013 | 132.72 | 133.04 | 131.79 | 132.43 | 4,494,493 | +0.21(+0.16%) |
Nov 13, 2013 | 131.28 | 132.85 | 130.81 | 132.22 | 4,182,901 | +0.04(+0.03%) |
Nov 12, 2013 | 132.35 | 133.39 | 131.57 | 132.18 | 2,759,936 | -0.77(-0.58%) |
Nov 11, 2013 | 131.87 | 133.69 | 131.59 | 132.95 | 2,820,714 | +0.54(+0.41%) |
Nov 08, 2013 | 130.15 | 132.83 | 129.74 | 132.41 | 4,751,842 | +2.86(+2.21%) |
Nov 07, 2013 | 133.12 | 133.25 | 129.52 | 129.55 | 4,301,156 | -3.15(-2.37%) |
Nov 06, 2013 | 131.89 | 133.33 | 131.73 | 132.69 | 4,428,211 | +1.27(+0.97%) |
Nov 05, 2013 | 131.19 | 131.97 | 130.47 | 131.42 | 3,112,266 | -0.98(-0.74%) |
Nov 04, 2013 | 131.80 | 132.47 | 131.13 | 132.40 | 2,107,441 | +0.90(+0.69%) |