Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 150.64 | 154.81 | 149.03 | 153.30 | 9,176 | +0.07(+0.05%) |
Jan 30, 2014 | 150.36 | 155.40 | 146.02 | 153.23 | 7,982 | +3.99(+2.67%) |
Jan 29, 2014 | 143.29 | 159.11 | 143.29 | 149.24 | 7,608 | +2.87(+1.96%) |
Jan 28, 2014 | 145.53 | 155.12 | 137.90 | 146.37 | 20,755 | +4.13(+2.90%) |
Jan 27, 2014 | 152.81 | 160.30 | 134.96 | 142.24 | 33,013 | -5.60(-3.79%) |
Jan 24, 2014 | 157.01 | 157.01 | 143.85 | 147.84 | 27,107 | -9.31(-5.92%) |
Jan 23, 2014 | 161.00 | 161.00 | 154.91 | 157.15 | 8,147 | -3.85(-2.39%) |
Jan 22, 2014 | 162.26 | 170.66 | 158.06 | 161.00 | 21,973 | -0.70(-0.43%) |
Jan 21, 2014 | 150.50 | 165.90 | 150.50 | 161.70 | 47,366 | +13.30(+8.96%) |
Jan 17, 2014 | 146.02 | 148.40 | 148.40 | 148.40 | 16,628 | +1.40(+0.95%) |
Jan 16, 2014 | 146.06 | 148.05 | 143.57 | 147.00 | 11,790 | +0.70(+0.48%) |
Jan 15, 2014 | 149.52 | 151.76 | 144.20 | 146.30 | 12,871 | -3.22(-2.15%) |
Jan 14, 2014 | 146.02 | 149.66 | 142.10 | 149.52 | 17,089 | +3.64(+2.50%) |
Jan 13, 2014 | 145.53 | 150.01 | 139.86 | 145.88 | 25,904 | +5.04(+3.58%) |
Jan 10, 2014 | 138.32 | 140.91 | 135.10 | 140.84 | 13,471 | +1.50(+1.08%) |
Jan 09, 2014 | 137.41 | 140.63 | 137.27 | 139.34 | 22,121 | +1.22(+0.89%) |
Jan 08, 2014 | 132.30 | 138.46 | 132.30 | 138.11 | 14,270 | +3.78(+2.81%) |
Jan 07, 2014 | 125.44 | 136.29 | 122.01 | 134.33 | 31,527 | +7.98(+6.32%) |
Jan 06, 2014 | 126.00 | 129.36 | 119.78 | 126.35 | 11,008 | -0.49(-0.39%) |
Jan 03, 2014 | 124.95 | 128.52 | 123.55 | 126.84 | 8,112 | +1.82(+1.46%) |
Jan 02, 2014 | 129.71 | 130.55 | 124.95 | 125.02 | 27,524 | -0.98(-0.78%) |
Dec 31, 2013 | 122.15 | 126.00 | 126.00 | 126.00 | 6,785 | +4.62(+3.81%) |
Dec 30, 2013 | 123.76 | 125.19 | 121.10 | 121.38 | 4,618 | -1.19(-0.97%) |
Dec 27, 2013 | 122.22 | 125.65 | 122.22 | 122.57 | 3,159 | -0.56(-0.45%) |
Dec 26, 2013 | 126.84 | 127.68 | 120.47 | 123.13 | 22,148 | -3.08(-2.44%) |
Dec 24, 2013 | 126.49 | 127.75 | 124.95 | 126.21 | 4,741 | -2.17(-1.69%) |
Dec 23, 2013 | 129.29 | 130.13 | 124.95 | 128.38 | 10,922 | -1.05(-0.81%) |
Dec 20, 2013 | 127.40 | 129.43 | 123.97 | 129.43 | 10,691 | +2.24(+1.76%) |
Dec 19, 2013 | 127.68 | 129.50 | 126.00 | 127.19 | 5,718 | -1.82(-1.41%) |
Dec 18, 2013 | 133.00 | 133.00 | 124.60 | 129.01 | 19,393 | +3.71(+2.96%) |
Dec 17, 2013 | 127.19 | 130.97 | 124.67 | 125.30 | 30,910 | -0.98(-0.78%) |
Dec 16, 2013 | 137.97 | 140.00 | 120.40 | 126.28 | 54,014 | +6.30(+5.25%) |
Dec 13, 2013 | 119.63 | 122.43 | 118.58 | 119.98 | 12,367 | +0.14(+0.12%) |
Dec 12, 2013 | 126.00 | 126.70 | 119.77 | 119.84 | 12,846 | -5.11(-4.09%) |
Dec 11, 2013 | 126.00 | 128.59 | 122.22 | 124.95 | 18,639 | -0.63(-0.50%) |
Dec 10, 2013 | 120.05 | 127.75 | 118.93 | 125.58 | 22,605 | +7.56(+6.41%) |
Dec 09, 2013 | 116.76 | 120.68 | 113.19 | 118.02 | 9,959 | +2.52(+2.18%) |
Dec 06, 2013 | 115.71 | 118.30 | 113.40 | 115.50 | 0 | +0.49(+0.43%) |
Dec 05, 2013 | 121.59 | 121.59 | 114.80 | 115.01 | 0 | -3.85(-3.24%) |
Dec 04, 2013 | 129.15 | 129.15 | 116.90 | 118.86 | 0 | -0.56(-0.47%) |
Dec 03, 2013 | 120.26 | 122.01 | 119.07 | 119.42 | 0 | +0.07(+0.06%) |
Dec 02, 2013 | 124.32 | 124.67 | 117.18 | 119.35 | 0 | -3.01(-2.46%) |
Nov 29, 2013 | 122.71 | 123.20 | 119.70 | 122.36 | 0 | +2.28(+1.89%) |
Nov 27, 2013 | 120.89 | 121.66 | 116.84 | 120.08 | 0 | +1.71(+1.45%) |
Nov 26, 2013 | 122.50 | 123.69 | 118.30 | 118.37 | 0 | -0.63(-0.53%) |
Nov 25, 2013 | 117.18 | 122.50 | 114.80 | 119.00 | 0 | +6.16(+5.46%) |
Nov 22, 2013 | 115.50 | 116.62 | 112.84 | 112.84 | 0 | +1.61(+1.45%) |
Nov 21, 2013 | 110.04 | 113.05 | 108.85 | 111.23 | 0 | +0.56(+0.51%) |
Nov 20, 2013 | 108.57 | 111.23 | 105.35 | 110.67 | 0 | +2.10(+1.93%) |
Nov 19, 2013 | 114.38 | 114.38 | 105.49 | 108.57 | 0 | -4.13(-3.66%) |
Nov 18, 2013 | 114.24 | 115.92 | 110.33 | 112.70 | 0 | -1.33(-1.17%) |
Nov 15, 2013 | 115.29 | 118.74 | 112.28 | 114.03 | 0 | -1.26(-1.09%) |
Nov 14, 2013 | 114.66 | 117.18 | 109.97 | 115.29 | 0 | +1.54(+1.35%) |
Nov 12, 2013 | 113.89 | 114.66 | 108.36 | 113.75 | 0 | -0.98(-0.85%) |
Nov 11, 2013 | 117.60 | 117.60 | 114.17 | 114.73 | 0 | -0.63(-0.55%) |
Nov 08, 2013 | 114.03 | 117.25 | 111.44 | 115.36 | 0 | +1.26(+1.10%) |
Nov 07, 2013 | 117.25 | 119.00 | 113.12 | 114.10 | 0 | -6.16(-5.12%) |
Nov 06, 2013 | 126.00 | 126.00 | 117.60 | 120.26 | 0 | -3.29(-2.66%) |
Nov 05, 2013 | 121.10 | 125.16 | 119.00 | 123.55 | 0 | +3.15(+2.62%) |
Nov 04, 2013 | 112.42 | 121.80 | 112.42 | 120.40 | 0 | +8.12(+7.23%) |