Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 125.28 | 126.46 | 124.97 | 125.69 | 13,336,875 | -1.14(-0.90%) |
Jan 30, 2014 | 126.94 | 127.31 | 126.19 | 126.83 | 9,798,718 | +0.86(+0.68%) |
Jan 29, 2014 | 126.42 | 126.90 | 125.69 | 125.98 | 17,795,774 | -1.47(-1.16%) |
Jan 28, 2014 | 127.07 | 127.64 | 126.92 | 127.45 | 10,352,595 | +0.74(+0.58%) |
Jan 27, 2014 | 127.26 | 127.59 | 126.31 | 126.71 | 17,646,120 | -0.37(-0.29%) |
Jan 24, 2014 | 128.87 | 129.01 | 127.08 | 127.08 | 18,368,820 | -2.59(-2.00%) |
Jan 23, 2014 | 130.25 | 130.25 | 129.16 | 129.67 | 11,478,286 | -1.41(-1.08%) |
Jan 22, 2014 | 131.32 | 131.35 | 130.70 | 131.08 | 6,756,599 | -0.21(-0.16%) |
Jan 21, 2014 | 132.34 | 132.35 | 130.54 | 131.29 | 10,806,103 | -0.28(-0.21%) |
Jan 17, 2014 | 131.34 | 131.57 | 131.57 | 131.57 | 9,992,979 | +0.19(+0.14%) |
Jan 16, 2014 | 131.58 | 131.67 | 131.02 | 131.39 | 6,453,221 | -0.47(-0.36%) |
Jan 15, 2014 | 130.96 | 132.04 | 130.96 | 131.86 | 9,711,031 | +0.90(+0.69%) |
Jan 14, 2014 | 130.39 | 130.98 | 130.10 | 130.96 | 9,154,475 | +0.97(+0.75%) |
Jan 13, 2014 | 131.32 | 131.63 | 129.91 | 129.99 | 13,324,627 | -1.55(-1.18%) |
Jan 10, 2014 | 131.85 | 131.96 | 131.02 | 131.55 | 9,357,043 | -0.01(-0.01%) |
Jan 09, 2014 | 132.16 | 132.19 | 131.02 | 131.55 | 10,249,865 | -0.13(-0.10%) |
Jan 08, 2014 | 131.96 | 132.07 | 131.33 | 131.68 | 11,806,108 | -0.50(-0.38%) |
Jan 07, 2014 | 131.93 | 132.44 | 131.82 | 132.18 | 6,723,231 | +0.87(+0.66%) |
Jan 06, 2014 | 132.19 | 132.25 | 131.17 | 131.31 | 9,293,641 | -0.40(-0.30%) |
Jan 03, 2014 | 131.72 | 132.10 | 131.43 | 131.72 | 7,647,746 | +0.22(+0.17%) |
Jan 02, 2014 | 132.03 | 132.21 | 131.27 | 131.49 | 11,596,003 | -1.09(-0.82%) |
Dec 31, 2013 | 132.16 | 132.58 | 132.58 | 132.58 | 7,073,853 | +0.71(+0.53%) |
Dec 30, 2013 | 131.84 | 131.95 | 131.72 | 131.88 | 5,046,320 | +0.10(+0.07%) |
Dec 27, 2013 | 132.01 | 132.14 | 131.58 | 131.78 | 7,709,638 | +0.01(+0.01%) |
Dec 26, 2013 | 131.08 | 131.79 | 131.07 | 131.77 | 6,189,339 | +1.04(+0.80%) |
Dec 24, 2013 | 130.38 | 130.81 | 130.27 | 130.73 | 3,072,751 | +0.43(+0.33%) |
Dec 23, 2013 | 130.26 | 130.48 | 130.06 | 130.30 | 6,229,861 | +0.49(+0.38%) |
Dec 20, 2013 | 129.50 | 130.22 | 129.49 | 129.81 | 9,957,915 | +0.42(+0.33%) |
Dec 19, 2013 | 129.05 | 129.49 | 128.91 | 129.39 | 9,406,300 | +0.10(+0.07%) |
Dec 18, 2013 | 127.21 | 129.31 | 126.37 | 129.29 | 19,158,976 | +2.38(+1.88%) |
Dec 17, 2013 | 127.30 | 127.32 | 126.60 | 126.91 | 7,506,195 | -0.10(-0.08%) |
Dec 16, 2013 | 126.56 | 127.38 | 126.49 | 127.00 | 8,853,423 | +1.00(+0.79%) |
Dec 13, 2013 | 125.93 | 126.26 | 125.57 | 126.01 | 11,118,138 | +0.14(+0.11%) |
Dec 12, 2013 | 126.45 | 126.63 | 125.55 | 125.86 | 8,853,171 | -0.67(-0.53%) |
Dec 11, 2013 | 127.76 | 127.81 | 126.47 | 126.53 | 9,876,297 | -1.13(-0.88%) |
Dec 10, 2013 | 127.72 | 128.04 | 127.60 | 127.66 | 4,892,477 | -0.41(-0.32%) |
Dec 09, 2013 | 128.08 | 128.31 | 127.97 | 128.07 | 4,949,072 | +0.06(+0.04%) |
Dec 06, 2013 | 127.51 | 128.03 | 127.19 | 128.01 | 7,940,387 | +1.63(+1.29%) |
Dec 05, 2013 | 126.65 | 127.00 | 126.29 | 126.38 | 7,284,568 | -0.51(-0.40%) |
Dec 04, 2013 | 126.65 | 127.50 | 126.15 | 126.89 | 8,929,457 | -0.18(-0.14%) |
Dec 03, 2013 | 127.27 | 127.58 | 126.65 | 127.08 | 11,148,714 | -0.74(-0.58%) |
Dec 02, 2013 | 128.49 | 128.56 | 127.65 | 127.82 | 7,075,747 | -0.64(-0.50%) |
Nov 29, 2013 | 128.77 | 129.15 | 128.35 | 128.46 | 3,613,082 | -0.10(-0.08%) |
Nov 27, 2013 | 128.52 | 128.64 | 128.21 | 128.56 | 7,848,138 | +0.28(+0.22%) |
Nov 26, 2013 | 128.32 | 128.66 | 128.25 | 128.28 | 6,544,973 | -0.09(-0.07%) |
Nov 25, 2013 | 128.53 | 128.56 | 128.12 | 128.37 | 6,398,752 | +0.17(+0.13%) |
Nov 22, 2013 | 127.75 | 128.23 | 127.47 | 128.20 | 5,589,122 | +0.43(+0.34%) |
Nov 21, 2013 | 127.32 | 127.79 | 127.22 | 127.77 | 5,705,994 | +0.87(+0.69%) |
Nov 20, 2013 | 127.53 | 127.79 | 126.57 | 126.90 | 10,492,956 | -0.45(-0.35%) |
Nov 19, 2013 | 127.55 | 127.83 | 127.16 | 127.35 | 6,259,212 | -0.09(-0.07%) |
Nov 18, 2013 | 127.65 | 127.84 | 127.14 | 127.44 | 6,547,181 | +0.11(+0.09%) |
Nov 15, 2013 | 126.74 | 127.33 | 126.67 | 127.33 | 8,170,019 | +0.69(+0.55%) |
Nov 14, 2013 | 126.13 | 126.69 | 126.01 | 126.63 | 8,687,268 | +1.08(+0.86%) |
Nov 12, 2013 | 125.59 | 125.83 | 125.15 | 125.55 | 5,131,816 | -0.19(-0.15%) |
Nov 11, 2013 | 125.51 | 125.83 | 125.37 | 125.74 | 4,757,146 | +0.10(+0.08%) |
Nov 08, 2013 | 124.18 | 125.64 | 124.12 | 125.64 | 9,525,229 | +1.31(+1.05%) |
Nov 07, 2013 | 125.83 | 125.89 | 124.20 | 124.33 | 12,770,966 | -1.09(-0.87%) |
Nov 06, 2013 | 124.84 | 125.48 | 124.75 | 125.43 | 9,409,227 | +1.06(+0.85%) |
Nov 05, 2013 | 123.88 | 124.60 | 123.55 | 124.36 | 6,693,721 | -0.14(-0.11%) |
Nov 04, 2013 | 124.66 | 124.74 | 124.08 | 124.50 | 5,066,619 | +0.16(+0.13%) |