Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 186.42 | 187.98 | 185.04 | 187.50 | 491,728 | -1.86(-0.98%) |
Jan 30, 2014 | 188.82 | 190.98 | 186.72 | 189.36 | 245,812 | +2.88(+1.54%) |
Jan 29, 2014 | 187.32 | 188.28 | 185.46 | 186.48 | 561,754 | -3.54(-1.86%) |
Jan 28, 2014 | 188.70 | 191.76 | 188.70 | 190.02 | 486,809 | +1.62(+0.86%) |
Jan 27, 2014 | 192.42 | 193.86 | 187.14 | 188.40 | 430,461 | -3.90(-2.03%) |
Jan 24, 2014 | 197.94 | 198.54 | 191.82 | 192.30 | 714,993 | -7.68(-3.84%) |
Jan 23, 2014 | 201.66 | 202.56 | 197.76 | 199.98 | 566,349 | -3.06(-1.51%) |
Jan 22, 2014 | 205.38 | 206.58 | 202.80 | 203.04 | 665,659 | -0.06(-0.03%) |
Jan 21, 2014 | 201.12 | 210.96 | 198.30 | 203.10 | 1,493,586 | +8.64(+4.44%) |
Jan 17, 2014 | 194.46 | 194.46 | 194.46 | 0 | +0.06(+0.03%) | |
Jan 16, 2014 | 190.62 | 194.58 | 190.62 | 194.40 | 587,578 | +3.54(+1.85%) |
Jan 15, 2014 | 187.92 | 191.34 | 187.92 | 190.86 | 525,838 | +2.94(+1.56%) |
Jan 14, 2014 | 184.38 | 188.16 | 183.96 | 187.92 | 447,402 | +4.50(+2.45%) |
Jan 13, 2014 | 185.64 | 186.12 | 183.00 | 183.42 | 364,228 | -2.28(-1.23%) |
Jan 10, 2014 | 185.94 | 186.54 | 184.32 | 185.70 | 337,281 | -0.84(-0.45%) |
Jan 09, 2014 | 184.86 | 186.90 | 184.68 | 186.54 | 345,775 | +1.56(+0.84%) |
Jan 08, 2014 | 183.84 | 186.12 | 183.24 | 184.98 | 210,798 | +1.20(+0.65%) |
Jan 07, 2014 | 181.26 | 185.76 | 181.26 | 183.78 | 351,429 | +0.36(+0.20%) |
Jan 06, 2014 | 185.04 | 186.60 | 182.59 | 183.42 | 334,335 | -0.84(-0.46%) |
Jan 03, 2014 | 182.82 | 184.89 | 182.04 | 184.26 | 185,163 | +1.68(+0.92%) |
Jan 02, 2014 | 183.90 | 184.38 | 181.44 | 182.58 | 117,894 | -1.26(-0.69%) |
Dec 31, 2013 | 183.84 | 183.84 | 183.84 | 0 | +2.64(+1.46%) | |
Dec 30, 2013 | 181.14 | 181.56 | 180.24 | 181.20 | 100,595 | +0.00(+0.00%) |
Dec 27, 2013 | 181.68 | 182.16 | 180.84 | 181.20 | 97,210 | -0.12(-0.07%) |
Dec 26, 2013 | 182.94 | 183.12 | 180.96 | 181.32 | 283,284 | -1.32(-0.72%) |
Dec 24, 2013 | 182.22 | 182.70 | 181.53 | 182.64 | 70,895 | +0.06(+0.03%) |
Dec 23, 2013 | 183.36 | 183.60 | 181.38 | 182.58 | 215,343 | +0.12(+0.07%) |
Dec 20, 2013 | 181.86 | 182.70 | 180.24 | 182.46 | 345,122 | +0.00(+0.00%) |
Dec 19, 2013 | 180.30 | 183.45 | 180.03 | 182.46 | 547,929 | +2.04(+1.13%) |
Dec 18, 2013 | 175.56 | 180.48 | 175.20 | 180.42 | 377,562 | +5.40(+3.09%) |
Dec 17, 2013 | 177.54 | 177.54 | 174.18 | 175.02 | 248,680 | -2.28(-1.29%) |
Dec 16, 2013 | 175.62 | 177.66 | 175.56 | 177.30 | 192,001 | +2.04(+1.16%) |
Dec 13, 2013 | 175.44 | 177.00 | 175.08 | 175.26 | 211,473 | -0.12(-0.07%) |
Dec 12, 2013 | 175.32 | 176.58 | 174.90 | 175.38 | 403,236 | +0.72(+0.41%) |
Dec 11, 2013 | 174.30 | 177.00 | 174.27 | 174.66 | 537,553 | +0.12(+0.07%) |
Dec 10, 2013 | 174.36 | 175.50 | 173.16 | 174.54 | 184,477 | -0.36(-0.21%) |
Dec 09, 2013 | 174.06 | 175.56 | 173.22 | 174.90 | 410,163 | +1.98(+1.15%) |
Dec 06, 2013 | 174.06 | 175.74 | 171.84 | 172.92 | 499,239 | +1.50(+0.88%) |
Dec 05, 2013 | 171.48 | 172.08 | 169.74 | 171.42 | 220,823 | -0.60(-0.35%) |
Dec 04, 2013 | 172.02 | 173.52 | 170.16 | 172.02 | 229,150 | +0.00(+0.00%) |
Dec 03, 2013 | 172.56 | 173.76 | 170.70 | 172.02 | 303,123 | -1.32(-0.76%) |
Dec 02, 2013 | 172.98 | 175.62 | 171.72 | 173.34 | 248,080 | +0.66(+0.38%) |
Nov 29, 2013 | 174.84 | 175.74 | 172.44 | 172.68 | 159,193 | -4.44(-2.51%) |
Nov 27, 2013 | 178.14 | 178.14 | 175.98 | 177.12 | 160,980 | -0.48(-0.27%) |
Nov 26, 2013 | 177.30 | 178.74 | 177.30 | 177.60 | 268,142 | +0.30(+0.17%) |
Nov 25, 2013 | 179.04 | 179.04 | 176.94 | 177.30 | 406,056 | -1.26(-0.71%) |
Nov 22, 2013 | 177.72 | 179.52 | 177.00 | 178.56 | 455,823 | +1.56(+0.88%) |
Nov 21, 2013 | 175.62 | 177.78 | 175.20 | 177.00 | 436,779 | +1.80(+1.03%) |
Nov 20, 2013 | 174.66 | 176.34 | 173.58 | 175.20 | 458,307 | +0.60(+0.34%) |
Nov 19, 2013 | 173.76 | 176.40 | 173.46 | 174.60 | 383,192 | +0.84(+0.48%) |
Nov 18, 2013 | 174.06 | 176.16 | 173.34 | 173.76 | 360,177 | -0.42(-0.24%) |
Nov 15, 2013 | 174.30 | 174.90 | 173.22 | 174.18 | 364,611 | -0.12(-0.07%) |
Nov 14, 2013 | 175.08 | 175.86 | 173.64 | 174.30 | 388,826 | +0.60(+0.35%) |
Nov 12, 2013 | 173.94 | 175.50 | 172.98 | 173.70 | 484,270 | -0.48(-0.28%) |
Nov 11, 2013 | 172.68 | 174.96 | 170.22 | 174.18 | 485,527 | +4.20(+2.47%) |
Nov 08, 2013 | 165.12 | 170.04 | 164.70 | 169.98 | 447,800 | +5.64(+3.43%) |
Nov 07, 2013 | 166.68 | 167.16 | 164.28 | 164.34 | 248,802 | -2.16(-1.30%) |
Nov 06, 2013 | 165.78 | 167.10 | 164.94 | 166.50 | 183,824 | +1.50(+0.91%) |
Nov 05, 2013 | 165.72 | 165.93 | 164.34 | 165.00 | 215,625 | -1.80(-1.08%) |
Nov 04, 2013 | 166.26 | 167.28 | 165.36 | 166.80 | 235,149 | +0.84(+0.51%) |