Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 278.40 | 280.96 | 278.00 | 278.40 | 618,539 | -1.20(-0.43%) |
Jan 30, 2014 | 280.88 | 281.44 | 279.52 | 279.60 | 409,001 | +1.76(+0.63%) |
Jan 29, 2014 | 275.60 | 279.04 | 275.20 | 277.84 | 619,050 | +0.32(+0.12%) |
Jan 28, 2014 | 276.72 | 278.80 | 276.72 | 277.52 | 537,262 | +3.68(+1.34%) |
Jan 27, 2014 | 276.32 | 276.96 | 272.00 | 273.84 | 690,576 | -2.80(-1.01%) |
Jan 24, 2014 | 278.24 | 278.32 | 274.88 | 276.64 | 616,832 | -1.12(-0.40%) |
Jan 23, 2014 | 277.36 | 279.36 | 276.56 | 277.76 | 707,958 | +1.28(+0.46%) |
Jan 22, 2014 | 273.60 | 276.72 | 273.36 | 276.48 | 624,456 | +4.56(+1.68%) |
Jan 21, 2014 | 272.00 | 272.32 | 269.88 | 271.92 | 490,490 | +2.40(+0.89%) |
Jan 17, 2014 | 270.88 | 269.52 | 269.52 | 269.52 | 859,600 | +0.32(+0.12%) |
Jan 16, 2014 | 269.28 | 269.68 | 267.76 | 269.20 | 539,173 | -0.96(-0.36%) |
Jan 15, 2014 | 264.32 | 270.80 | 264.32 | 270.16 | 911,575 | +5.84(+2.21%) |
Jan 14, 2014 | 264.16 | 265.92 | 263.36 | 264.32 | 495,915 | +1.84(+0.70%) |
Jan 13, 2014 | 264.00 | 264.48 | 261.76 | 262.48 | 780,815 | -3.04(-1.14%) |
Jan 10, 2014 | 265.04 | 266.36 | 263.44 | 265.52 | 682,505 | +0.88(+0.33%) |
Jan 09, 2014 | 265.52 | 265.60 | 261.44 | 264.64 | 815,567 | -0.64(-0.24%) |
Jan 08, 2014 | 268.24 | 268.40 | 264.24 | 265.28 | 717,614 | -3.36(-1.25%) |
Jan 07, 2014 | 267.76 | 269.84 | 267.59 | 268.64 | 390,812 | +0.08(+0.03%) |
Jan 06, 2014 | 268.96 | 269.75 | 266.88 | 268.56 | 568,071 | -1.44(-0.53%) |
Jan 03, 2014 | 273.04 | 273.04 | 268.80 | 270.00 | 1,207,432 | -3.84(-1.40%) |
Jan 02, 2014 | 277.52 | 277.60 | 273.12 | 273.84 | 1,342,465 | -8.72(-3.09%) |
Dec 31, 2013 | 282.24 | 282.56 | 282.56 | 282.56 | 674,887 | -1.68(-0.59%) |
Dec 30, 2013 | 286.08 | 286.64 | 283.92 | 284.24 | 380,238 | -2.48(-0.86%) |
Dec 27, 2013 | 286.88 | 288.56 | 286.56 | 286.72 | 474,131 | +1.52(+0.53%) |
Dec 26, 2013 | 282.00 | 285.52 | 282.00 | 285.20 | 357,466 | +1.28(+0.45%) |
Dec 24, 2013 | 283.68 | 284.40 | 283.68 | 283.92 | 114,970 | +1.04(+0.37%) |
Dec 23, 2013 | 283.44 | 284.00 | 282.56 | 282.88 | 284,234 | -0.96(-0.34%) |
Dec 20, 2013 | 283.36 | 284.68 | 282.24 | 283.84 | 403,582 | +1.28(+0.45%) |
Dec 19, 2013 | 282.16 | 284.96 | 281.84 | 282.56 | 775,497 | +2.32(+0.83%) |
Dec 18, 2013 | 280.32 | 281.51 | 279.20 | 280.24 | 545,084 | +1.28(+0.46%) |
Dec 17, 2013 | 280.40 | 281.12 | 278.64 | 278.96 | 278,592 | -0.56(-0.20%) |
Dec 16, 2013 | 279.20 | 280.64 | 279.04 | 279.52 | 496,822 | +2.40(+0.87%) |
Dec 13, 2013 | 277.68 | 278.80 | 276.56 | 277.12 | 777,207 | -2.64(-0.94%) |
Dec 12, 2013 | 281.12 | 281.26 | 279.68 | 279.76 | 541,010 | -0.08(-0.03%) |
Dec 11, 2013 | 281.28 | 282.08 | 279.05 | 279.84 | 912,247 | -2.64(-0.93%) |
Dec 10, 2013 | 282.40 | 282.80 | 280.48 | 282.48 | 717,911 | +3.20(+1.15%) |
Dec 09, 2013 | 280.88 | 280.88 | 279.28 | 279.28 | 712,434 | -1.12(-0.40%) |
Dec 06, 2013 | 279.36 | 280.64 | 278.96 | 280.40 | 339,271 | +0.96(+0.34%) |
Dec 05, 2013 | 279.52 | 281.36 | 279.20 | 279.44 | 612,021 | +0.40(+0.14%) |
Dec 04, 2013 | 278.08 | 280.16 | 276.56 | 279.04 | 1,192,989 | +2.96(+1.07%) |
Dec 03, 2013 | 270.40 | 276.24 | 270.40 | 276.08 | 1,743,881 | +6.64(+2.46%) |
Dec 02, 2013 | 267.76 | 270.08 | 267.36 | 269.44 | 537,279 | +1.76(+0.66%) |
Nov 29, 2013 | 266.56 | 269.60 | 266.56 | 267.68 | 483,755 | +2.16(+0.81%) |
Nov 27, 2013 | 265.44 | 265.84 | 263.56 | 265.52 | 980,921 | -4.00(-1.48%) |
Nov 26, 2013 | 270.24 | 270.88 | 268.64 | 269.52 | 407,369 | -1.04(-0.38%) |
Nov 25, 2013 | 269.12 | 271.36 | 268.72 | 270.56 | 653,262 | -1.76(-0.65%) |
Nov 22, 2013 | 272.80 | 273.60 | 270.16 | 272.32 | 717,495 | -1.04(-0.38%) |
Nov 21, 2013 | 271.68 | 274.56 | 270.48 | 273.36 | 685,690 | +4.32(+1.61%) |
Nov 20, 2013 | 270.24 | 271.04 | 267.84 | 269.04 | 643,184 | -0.72(-0.27%) |
Nov 19, 2013 | 269.44 | 270.32 | 267.84 | 269.76 | 496,053 | +0.80(+0.30%) |
Nov 18, 2013 | 271.20 | 272.64 | 268.24 | 268.96 | 577,354 | -2.08(-0.77%) |
Nov 15, 2013 | 272.40 | 272.40 | 270.72 | 271.04 | 495,561 | -0.40(-0.15%) |
Nov 14, 2013 | 269.44 | 272.96 | 267.60 | 271.44 | 790,666 | +2.32(+0.86%) |
Nov 12, 2013 | 272.88 | 274.40 | 268.00 | 269.12 | 929,385 | -4.96(-1.81%) |
Nov 11, 2013 | 272.24 | 274.88 | 271.92 | 274.08 | 310,531 | +2.00(+0.74%) |
Nov 08, 2013 | 272.64 | 273.68 | 270.96 | 272.08 | 465,294 | +0.32(+0.12%) |
Nov 07, 2013 | 272.32 | 272.48 | 270.48 | 271.76 | 590,683 | -1.75(-0.64%) |
Nov 06, 2013 | 270.88 | 274.96 | 270.88 | 273.51 | 1,249,155 | +4.15(+1.54%) |
Nov 05, 2013 | 271.44 | 271.91 | 268.40 | 269.36 | 806,687 | -2.96(-1.09%) |
Nov 04, 2013 | 272.48 | 274.24 | 272.16 | 272.32 | 571,348 | -0.71(-0.26%) |