Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 262.85 | 266.50 | 260.14 | 264.41 | 25,799 | +6.89(+2.68%) |
Jan 30, 2014 | 257.24 | 260.28 | 254.96 | 257.52 | 12,406 | -0.66(-0.26%) |
Jan 29, 2014 | 259.80 | 262.32 | 255.05 | 258.19 | 13,875 | +2.85(+1.12%) |
Jan 28, 2014 | 257.81 | 259.09 | 254.63 | 255.34 | 18,264 | -4.04(-1.56%) |
Jan 27, 2014 | 257.10 | 262.65 | 256.05 | 259.38 | 34,546 | +2.14(+0.83%) |
Jan 24, 2014 | 249.68 | 257.38 | 249.68 | 257.24 | 29,504 | +10.26(+4.16%) |
Jan 23, 2014 | 243.36 | 249.25 | 243.36 | 246.97 | 26,329 | +5.51(+2.28%) |
Jan 22, 2014 | 241.75 | 243.88 | 240.37 | 241.46 | 11,823 | -2.00(-0.82%) |
Jan 21, 2014 | 244.07 | 246.97 | 242.08 | 243.46 | 10,464 | -2.76(-1.12%) |
Jan 17, 2014 | 244.93 | 246.21 | 246.21 | 246.21 | 11,257 | +0.48(+0.19%) |
Jan 16, 2014 | 246.97 | 249.31 | 245.64 | 245.74 | 6,811 | -0.67(-0.27%) |
Jan 15, 2014 | 243.85 | 246.83 | 243.85 | 246.40 | 8,923 | +1.38(+0.56%) |
Jan 14, 2014 | 249.25 | 249.25 | 244.65 | 245.02 | 15,699 | -6.04(-2.40%) |
Jan 13, 2014 | 242.84 | 251.63 | 242.73 | 251.06 | 31,448 | +9.69(+4.02%) |
Jan 10, 2014 | 242.22 | 245.12 | 241.37 | 241.37 | 18,360 | -1.14(-0.47%) |
Jan 09, 2014 | 240.70 | 246.12 | 240.08 | 242.51 | 22,780 | +1.90(+0.79%) |
Jan 08, 2014 | 239.37 | 242.60 | 238.94 | 240.60 | 40,482 | +2.71(+1.14%) |
Jan 07, 2014 | 240.27 | 241.94 | 237.47 | 237.90 | 28,095 | -3.85(-1.59%) |
Jan 06, 2014 | 240.51 | 243.88 | 239.61 | 241.75 | 14,286 | +0.28(+0.12%) |
Jan 03, 2014 | 240.27 | 242.70 | 238.09 | 241.46 | 25,598 | +1.05(+0.43%) |
Jan 02, 2014 | 236.42 | 241.98 | 235.38 | 240.41 | 33,115 | +6.56(+2.80%) |
Dec 31, 2013 | 236.19 | 233.86 | 233.86 | 233.86 | 25,651 | -4.28(-1.80%) |
Dec 30, 2013 | 234.05 | 238.32 | 233.70 | 238.13 | 19,202 | +3.71(+1.58%) |
Dec 27, 2013 | 236.28 | 236.90 | 234.05 | 234.43 | 26,428 | -2.57(-1.08%) |
Dec 26, 2013 | 239.99 | 239.99 | 236.42 | 236.99 | 23,394 | -3.94(-1.64%) |
Dec 24, 2013 | 243.63 | 243.63 | 240.32 | 240.94 | 9,081 | -2.85(-1.17%) |
Dec 23, 2013 | 241.98 | 244.12 | 240.59 | 243.79 | 19,148 | -0.09(-0.04%) |
Dec 20, 2013 | 244.88 | 245.26 | 242.70 | 243.88 | 21,997 | -1.62(-0.66%) |
Dec 19, 2013 | 247.73 | 248.78 | 245.12 | 245.50 | 17,068 | -0.57(-0.23%) |
Dec 18, 2013 | 252.77 | 257.57 | 245.78 | 246.07 | 36,913 | -8.22(-3.23%) |
Dec 17, 2013 | 251.25 | 256.05 | 251.25 | 254.29 | 17,738 | +2.95(+1.17%) |
Dec 16, 2013 | 253.96 | 254.58 | 249.97 | 251.34 | 14,237 | -5.42(-2.11%) |
Dec 13, 2013 | 257.14 | 258.05 | 255.57 | 256.76 | 11,346 | +2.14(+0.84%) |
Dec 12, 2013 | 256.95 | 257.48 | 252.63 | 254.62 | 24,649 | -2.47(-0.96%) |
Dec 11, 2013 | 249.78 | 258.00 | 249.78 | 257.10 | 21,397 | +7.22(+2.89%) |
Dec 10, 2013 | 249.40 | 250.44 | 247.07 | 249.87 | 9,906 | +1.47(+0.59%) |
Dec 09, 2013 | 247.12 | 249.82 | 246.35 | 248.40 | 19,269 | -0.14(-0.06%) |
Dec 06, 2013 | 245.83 | 250.35 | 245.50 | 248.54 | 15,653 | -1.71(-0.68%) |
Dec 05, 2013 | 250.54 | 251.34 | 248.40 | 250.25 | 17,290 | +1.62(+0.65%) |
Dec 04, 2013 | 247.97 | 252.15 | 246.31 | 248.64 | 23,046 | +1.66(+0.67%) |
Dec 03, 2013 | 249.54 | 250.11 | 245.64 | 246.97 | 22,997 | -1.23(-0.50%) |
Dec 02, 2013 | 248.02 | 251.16 | 245.17 | 248.21 | 15,325 | -0.76(-0.31%) |
Nov 29, 2013 | 246.78 | 249.25 | 244.55 | 248.97 | 8,347 | +0.95(+0.38%) |
Nov 27, 2013 | 245.22 | 250.11 | 243.55 | 248.02 | 22,949 | +3.90(+1.60%) |
Nov 26, 2013 | 243.84 | 246.21 | 241.18 | 244.12 | 21,204 | +1.09(+0.45%) |
Nov 25, 2013 | 238.56 | 244.74 | 238.56 | 243.03 | 23,472 | +4.32(+1.81%) |
Nov 22, 2013 | 239.51 | 243.50 | 238.61 | 238.70 | 13,334 | -2.38(-0.99%) |
Nov 21, 2013 | 244.83 | 244.83 | 240.45 | 241.08 | 12,275 | -4.66(-1.90%) |
Nov 20, 2013 | 242.51 | 247.16 | 240.84 | 245.74 | 16,803 | +1.47(+0.60%) |
Nov 19, 2013 | 244.55 | 247.83 | 242.36 | 244.26 | 24,057 | -0.05(-0.02%) |
Nov 18, 2013 | 238.18 | 245.88 | 238.18 | 244.31 | 30,939 | +3.85(+1.60%) |
Nov 15, 2013 | 242.41 | 244.26 | 240.46 | 240.46 | 14,184 | -3.18(-1.31%) |
Nov 14, 2013 | 247.12 | 247.50 | 243.46 | 243.65 | 27,327 | -7.27(-2.90%) |
Nov 12, 2013 | 248.02 | 252.58 | 246.87 | 250.92 | 17,359 | +4.61(+1.87%) |
Nov 11, 2013 | 247.64 | 248.54 | 245.51 | 246.31 | 12,090 | -1.28(-0.52%) |
Nov 08, 2013 | 255.76 | 255.76 | 247.59 | 247.59 | 17,091 | -7.89(-3.09%) |
Nov 07, 2013 | 247.26 | 256.95 | 246.78 | 255.48 | 25,884 | +6.89(+2.77%) |
Nov 06, 2013 | 247.40 | 249.73 | 244.93 | 248.59 | 16,373 | -2.14(-0.85%) |
Nov 05, 2013 | 248.68 | 250.82 | 247.59 | 250.73 | 19,248 | +3.71(+1.50%) |
Nov 04, 2013 | 252.25 | 252.29 | 246.59 | 247.02 | 20,147 | -6.80(-2.68%) |