Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 110.84 | 117.31 | 110.56 | 112.52 | 1,780,355 | -9.20(-7.56%) |
Jan 30, 2014 | 123.56 | 125.06 | 120.46 | 121.72 | 893,459 | +1.66(+1.38%) |
Jan 29, 2014 | 122.34 | 126.06 | 118.00 | 120.06 | 1,566,928 | -8.58(-6.67%) |
Jan 28, 2014 | 123.48 | 129.74 | 123.00 | 128.64 | 972,678 | +5.02(+4.06%) |
Jan 27, 2014 | 125.60 | 127.68 | 116.12 | 123.62 | 1,352,524 | -3.16(-2.49%) |
Jan 24, 2014 | 135.36 | 135.64 | 124.22 | 126.78 | 1,290,147 | -12.60(-9.04%) |
Jan 23, 2014 | 141.41 | 141.64 | 135.77 | 139.38 | 2,051,200 | -3.88(-2.71%) |
Jan 22, 2014 | 142.61 | 143.60 | 141.76 | 143.26 | 534,187 | +2.17(+1.54%) |
Jan 21, 2014 | 140.82 | 141.34 | 138.54 | 141.09 | 729,907 | +1.58(+1.13%) |
Jan 17, 2014 | 139.17 | 139.51 | 139.51 | 139.51 | 1,174,000 | -0.24(-0.17%) |
Jan 16, 2014 | 140.01 | 140.62 | 138.11 | 139.75 | 491,853 | -0.73(-0.52%) |
Jan 15, 2014 | 140.93 | 141.56 | 138.72 | 140.48 | 535,071 | -0.45(-0.32%) |
Jan 14, 2014 | 137.19 | 141.22 | 137.17 | 140.93 | 843,476 | +5.40(+3.98%) |
Jan 13, 2014 | 139.95 | 142.20 | 131.40 | 135.53 | 1,212,776 | -4.87(-3.47%) |
Jan 10, 2014 | 138.40 | 140.69 | 136.66 | 140.40 | 579,380 | +3.22(+2.35%) |
Jan 09, 2014 | 137.87 | 138.37 | 136.38 | 137.18 | 589,924 | -0.36(-0.26%) |
Jan 08, 2014 | 136.88 | 138.28 | 136.32 | 137.54 | 516,930 | -0.23(-0.17%) |
Jan 07, 2014 | 136.15 | 138.11 | 135.94 | 137.77 | 477,446 | +3.15(+2.34%) |
Jan 06, 2014 | 135.33 | 136.34 | 133.35 | 134.62 | 629,867 | +1.59(+1.20%) |
Jan 03, 2014 | 133.37 | 134.82 | 131.63 | 133.03 | 457,099 | +0.80(+0.61%) |
Jan 02, 2014 | 132.90 | 133.44 | 131.32 | 132.23 | 704,052 | -2.71(-2.01%) |
Dec 31, 2013 | 136.41 | 134.94 | 134.94 | 134.94 | 1,002,400 | +0.08(+0.06%) |
Dec 30, 2013 | 136.42 | 137.08 | 134.17 | 134.86 | 479,633 | -2.12(-1.55%) |
Dec 27, 2013 | 139.37 | 139.62 | 136.06 | 136.98 | 562,968 | -2.03(-1.46%) |
Dec 26, 2013 | 139.47 | 139.90 | 138.72 | 139.01 | 521,263 | +2.40(+1.76%) |
Dec 24, 2013 | 136.00 | 137.09 | 135.09 | 136.61 | 389,845 | +2.58(+1.92%) |
Dec 23, 2013 | 131.00 | 134.39 | 130.50 | 134.03 | 678,668 | +4.69(+3.63%) |
Dec 20, 2013 | 131.15 | 131.79 | 129.07 | 129.34 | 882,245 | -0.68(-0.52%) |
Dec 19, 2013 | 130.46 | 131.82 | 129.56 | 130.02 | 613,903 | -1.31(-1.00%) |
Dec 18, 2013 | 123.89 | 131.36 | 121.76 | 131.33 | 1,117,125 | +8.66(+7.06%) |
Dec 17, 2013 | 120.77 | 123.57 | 119.18 | 122.67 | 939,266 | +0.33(+0.27%) |
Dec 16, 2013 | 123.81 | 124.36 | 121.56 | 122.34 | 748,632 | -0.03(-0.02%) |
Dec 13, 2013 | 122.90 | 123.48 | 121.45 | 122.37 | 568,301 | -0.28(-0.23%) |
Dec 12, 2013 | 123.69 | 124.66 | 120.18 | 122.65 | 676,085 | -0.53(-0.43%) |
Dec 11, 2013 | 129.59 | 129.79 | 122.61 | 123.18 | 669,801 | -6.07(-4.70%) |
Dec 10, 2013 | 129.07 | 130.08 | 128.58 | 129.25 | 352,373 | -0.64(-0.49%) |
Dec 09, 2013 | 129.99 | 130.65 | 128.84 | 129.89 | 402,197 | +0.94(+0.73%) |
Dec 06, 2013 | 127.30 | 129.68 | 127.04 | 128.95 | 516,968 | +4.36(+3.50%) |
Dec 05, 2013 | 126.37 | 126.47 | 123.40 | 124.59 | 489,730 | -0.97(-0.77%) |
Dec 04, 2013 | 121.75 | 125.76 | 120.02 | 125.56 | 935,005 | +1.35(+1.09%) |
Dec 03, 2013 | 124.98 | 127.52 | 121.12 | 124.21 | 744,262 | -3.31(-2.60%) |
Dec 02, 2013 | 129.00 | 129.05 | 126.49 | 127.52 | 322,157 | -0.97(-0.75%) |
Nov 29, 2013 | 130.59 | 130.71 | 128.34 | 128.49 | 126,352 | -1.56(-1.20%) |
Nov 27, 2013 | 131.10 | 131.10 | 129.69 | 130.05 | 228,014 | -0.07(-0.05%) |
Nov 26, 2013 | 131.01 | 131.89 | 129.86 | 130.12 | 341,759 | -0.74(-0.57%) |
Nov 25, 2013 | 132.73 | 132.76 | 130.25 | 130.86 | 412,677 | -0.54(-0.41%) |
Nov 22, 2013 | 130.29 | 131.45 | 129.55 | 131.40 | 410,398 | +1.77(+1.37%) |
Nov 21, 2013 | 126.77 | 130.72 | 126.57 | 129.63 | 925,111 | +4.31(+3.44%) |
Nov 20, 2013 | 121.71 | 127.39 | 121.47 | 125.32 | 857,407 | +2.46(+2.00%) |
Nov 19, 2013 | 124.97 | 125.62 | 121.46 | 122.86 | 499,352 | -1.50(-1.21%) |
Nov 18, 2013 | 126.32 | 127.54 | 123.86 | 124.36 | 545,819 | -0.18(-0.14%) |
Nov 15, 2013 | 123.68 | 124.55 | 123.48 | 124.54 | 536,098 | +1.63(+1.33%) |
Nov 14, 2013 | 121.79 | 123.13 | 121.30 | 122.91 | 565,077 | +1.84(+1.52%) |
Nov 12, 2013 | 120.59 | 121.65 | 119.79 | 121.07 | 508,308 | +0.25(+0.21%) |
Nov 11, 2013 | 120.27 | 120.94 | 119.55 | 120.82 | 343,226 | +0.57(+0.47%) |
Nov 08, 2013 | 116.78 | 120.40 | 116.49 | 120.25 | 529,633 | +4.66(+4.03%) |
Nov 07, 2013 | 120.15 | 120.37 | 114.74 | 115.59 | 587,090 | -4.19(-3.50%) |
Nov 06, 2013 | 119.11 | 120.00 | 117.46 | 119.78 | 283,911 | +1.82(+1.54%) |
Nov 05, 2013 | 116.75 | 118.40 | 115.99 | 117.96 | 288,999 | +0.42(+0.36%) |
Nov 04, 2013 | 115.39 | 117.71 | 114.80 | 117.54 | 380,035 | +2.85(+2.48%) |