Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 162.44 | 163.36 | 160.27 | 160.97 | 2,925,511 | -2.60(-1.59%) |
Jan 30, 2014 | 162.09 | 163.80 | 161.57 | 163.57 | 2,599,047 | +3.65(+2.28%) |
Jan 29, 2014 | 160.24 | 161.51 | 159.38 | 159.93 | 1,812,077 | -1.83(-1.13%) |
Jan 28, 2014 | 159.23 | 162.11 | 159.21 | 161.75 | 1,830,523 | +2.10(+1.32%) |
Jan 27, 2014 | 160.02 | 161.74 | 158.53 | 159.65 | 2,750,753 | -0.68(-0.43%) |
Jan 24, 2014 | 162.59 | 163.82 | 159.23 | 160.33 | 4,941,184 | +1.25(+0.78%) |
Jan 23, 2014 | 160.72 | 160.87 | 157.73 | 159.09 | 3,740,922 | +2.48(+1.59%) |
Jan 22, 2014 | 155.61 | 157.26 | 154.40 | 156.60 | 1,368,491 | +1.04(+0.67%) |
Jan 21, 2014 | 155.71 | 156.90 | 154.68 | 155.56 | 1,613,208 | +0.40(+0.26%) |
Jan 17, 2014 | 155.85 | 155.16 | 155.16 | 155.16 | 1,824,511 | -0.41(-0.26%) |
Jan 16, 2014 | 154.54 | 156.05 | 154.36 | 155.57 | 1,508,505 | +1.14(+0.74%) |
Jan 15, 2014 | 154.56 | 154.56 | 153.03 | 154.43 | 3,564,682 | -0.14(-0.09%) |
Jan 14, 2014 | 154.59 | 155.97 | 151.69 | 154.56 | 4,826,262 | +0.30(+0.20%) |
Jan 13, 2014 | 161.54 | 161.85 | 147.86 | 154.26 | 6,728,910 | -7.66(-4.73%) |
Jan 10, 2014 | 162.09 | 162.31 | 160.88 | 161.92 | 1,279,365 | +0.10(+0.06%) |
Jan 09, 2014 | 161.92 | 163.36 | 160.78 | 161.82 | 4,167,466 | +5.09(+3.25%) |
Jan 08, 2014 | 153.21 | 159.74 | 152.84 | 156.72 | 5,910,098 | +7.37(+4.93%) |
Jan 07, 2014 | 148.35 | 150.75 | 147.73 | 149.36 | 2,400,342 | +1.45(+0.98%) |
Jan 06, 2014 | 153.31 | 153.70 | 147.59 | 147.91 | 2,184,404 | -0.42(-0.28%) |
Jan 03, 2014 | 147.90 | 149.61 | 147.77 | 148.32 | 2,336,232 | +0.51(+0.34%) |
Jan 02, 2014 | 148.45 | 148.58 | 147.16 | 147.82 | 916,727 | -1.14(-0.77%) |
Dec 31, 2013 | 148.91 | 148.96 | 148.96 | 148.96 | 743,066 | +0.66(+0.44%) |
Dec 30, 2013 | 148.55 | 148.85 | 147.65 | 148.31 | 581,529 | -0.27(-0.18%) |
Dec 27, 2013 | 149.25 | 149.51 | 147.81 | 148.57 | 477,394 | -0.36(-0.24%) |
Dec 26, 2013 | 148.14 | 149.16 | 147.79 | 148.93 | 595,766 | +1.02(+0.69%) |
Dec 24, 2013 | 148.44 | 148.44 | 146.99 | 147.92 | 384,757 | -0.12(-0.08%) |
Dec 23, 2013 | 149.07 | 149.46 | 146.11 | 148.04 | 1,016,095 | -1.01(-0.68%) |
Dec 20, 2013 | 148.90 | 150.12 | 148.26 | 149.05 | 1,613,549 | +0.84(+0.57%) |
Dec 19, 2013 | 147.86 | 148.30 | 146.28 | 148.21 | 1,411,318 | -0.41(-0.27%) |
Dec 18, 2013 | 147.37 | 148.65 | 144.72 | 148.62 | 1,200,081 | +2.41(+1.65%) |
Dec 17, 2013 | 145.48 | 146.53 | 144.73 | 146.21 | 1,633,094 | +0.89(+0.61%) |
Dec 16, 2013 | 145.76 | 146.25 | 145.00 | 145.32 | 785,899 | +0.06(+0.04%) |
Dec 13, 2013 | 145.42 | 145.79 | 144.00 | 145.26 | 1,311,721 | +0.59(+0.41%) |
Dec 12, 2013 | 145.49 | 146.25 | 143.98 | 144.67 | 1,666,623 | -1.47(-1.00%) |
Dec 11, 2013 | 145.20 | 148.31 | 145.20 | 146.14 | 2,340,819 | -1.48(-1.00%) |
Dec 10, 2013 | 147.47 | 149.21 | 144.90 | 147.61 | 4,623,155 | -2.85(-1.90%) |
Dec 09, 2013 | 150.84 | 151.94 | 150.30 | 150.47 | 1,273,146 | +0.20(+0.14%) |
Dec 06, 2013 | 149.18 | 150.51 | 148.33 | 150.26 | 1,732,975 | +2.61(+1.77%) |
Dec 05, 2013 | 150.03 | 150.62 | 147.47 | 147.65 | 2,021,327 | -2.55(-1.70%) |
Dec 04, 2013 | 150.92 | 152.45 | 149.49 | 150.20 | 1,300,488 | -1.04(-0.69%) |
Dec 03, 2013 | 150.53 | 152.08 | 150.04 | 151.24 | 1,473,414 | -0.74(-0.49%) |
Dec 02, 2013 | 153.10 | 153.44 | 151.53 | 151.98 | 1,059,753 | -1.13(-0.74%) |
Nov 29, 2013 | 152.96 | 153.73 | 152.51 | 153.10 | 761,927 | +0.36(+0.24%) |
Nov 27, 2013 | 152.38 | 152.83 | 151.15 | 152.75 | 984,767 | +1.28(+0.85%) |
Nov 26, 2013 | 152.03 | 152.42 | 150.75 | 151.46 | 1,714,799 | -0.73(-0.48%) |
Nov 25, 2013 | 151.09 | 153.03 | 150.78 | 152.19 | 2,019,982 | +1.41(+0.94%) |
Nov 22, 2013 | 148.28 | 151.14 | 147.85 | 150.78 | 1,848,193 | +2.50(+1.68%) |
Nov 21, 2013 | 146.72 | 148.53 | 145.97 | 148.28 | 1,093,491 | +2.31(+1.58%) |
Nov 20, 2013 | 147.15 | 147.39 | 145.45 | 145.97 | 1,061,698 | -0.75(-0.51%) |
Nov 19, 2013 | 146.53 | 147.16 | 145.04 | 146.72 | 994,868 | +0.40(+0.27%) |
Nov 18, 2013 | 148.69 | 148.93 | 146.15 | 146.33 | 1,294,429 | -1.26(-0.86%) |
Nov 15, 2013 | 147.13 | 148.02 | 146.56 | 147.59 | 1,199,669 | +0.64(+0.43%) |
Nov 14, 2013 | 145.49 | 147.24 | 143.69 | 146.96 | 2,184,698 | +1.45(+0.99%) |
Nov 13, 2013 | 144.97 | 145.52 | 144.19 | 145.51 | 1,445,009 | +0.00(+0.00%) |
Nov 12, 2013 | 146.03 | 147.15 | 144.55 | 145.51 | 1,594,058 | -0.93(-0.64%) |
Nov 11, 2013 | 146.35 | 146.99 | 145.41 | 146.44 | 1,066,979 | +0.31(+0.21%) |
Nov 08, 2013 | 143.81 | 146.19 | 143.68 | 146.13 | 1,445,228 | +2.09(+1.45%) |
Nov 07, 2013 | 145.13 | 145.61 | 143.58 | 144.03 | 1,491,112 | -0.16(-0.11%) |
Nov 06, 2013 | 146.50 | 146.52 | 141.94 | 144.19 | 2,774,030 | -2.27(-1.55%) |
Nov 05, 2013 | 147.09 | 147.19 | 146.00 | 146.46 | 1,326,192 | -0.74(-0.50%) |
Nov 04, 2013 | 146.92 | 147.26 | 146.07 | 147.19 | 1,344,843 | +0.26(+0.18%) |