Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 553.42 | 568.90 | 546.10 | 551.96 | 2,135,276 | +58.00(+11.74%) |
Jan 30, 2014 | 486.96 | 499.43 | 485.40 | 493.96 | 1,143,931 | +9.46(+1.95%) |
Jan 29, 2014 | 490.00 | 492.04 | 480.87 | 484.50 | 657,613 | -7.37(-1.50%) |
Jan 28, 2014 | 491.95 | 498.78 | 488.73 | 491.87 | 397,855 | +2.56(+0.52%) |
Jan 27, 2014 | 492.36 | 497.00 | 482.70 | 489.31 | 563,065 | -3.17(-0.64%) |
Jan 24, 2014 | 495.26 | 502.34 | 489.50 | 492.48 | 893,472 | -10.97(-2.18%) |
Jan 23, 2014 | 512.80 | 513.95 | 498.56 | 503.45 | 1,062,204 | -12.50(-2.42%) |
Jan 22, 2014 | 528.53 | 529.00 | 513.29 | 515.95 | 623,255 | -9.62(-1.83%) |
Jan 21, 2014 | 531.71 | 531.76 | 523.21 | 525.57 | 386,549 | -2.04(-0.39%) |
Jan 17, 2014 | 535.64 | 527.61 | 527.61 | 527.61 | 403,700 | -1.90(-0.36%) |
Jan 16, 2014 | 532.87 | 534.19 | 527.81 | 529.51 | 260,333 | -2.74(-0.51%) |
Jan 15, 2014 | 530.28 | 535.29 | 529.80 | 532.25 | 242,961 | +1.97(+0.37%) |
Jan 14, 2014 | 531.98 | 533.47 | 526.42 | 530.28 | 373,155 | +0.48(+0.09%) |
Jan 13, 2014 | 539.71 | 544.49 | 526.37 | 529.80 | 508,404 | -8.77(-1.63%) |
Jan 10, 2014 | 542.08 | 544.87 | 536.71 | 538.57 | 379,229 | -2.46(-0.45%) |
Jan 09, 2014 | 536.95 | 548.14 | 536.15 | 541.03 | 529,766 | +5.18(+0.97%) |
Jan 08, 2014 | 529.50 | 536.19 | 528.09 | 535.85 | 411,382 | +2.79(+0.52%) |
Jan 07, 2014 | 528.80 | 535.70 | 526.37 | 533.06 | 307,829 | +5.74(+1.09%) |
Jan 06, 2014 | 534.72 | 534.72 | 523.08 | 527.32 | 414,236 | -3.99(-0.75%) |
Jan 03, 2014 | 524.00 | 534.01 | 523.48 | 531.31 | 409,117 | +7.88(+1.51%) |
Jan 02, 2014 | 530.00 | 532.96 | 521.53 | 523.43 | 456,376 | -9.35(-1.75%) |
Dec 31, 2013 | 533.80 | 532.78 | 532.78 | 532.78 | 197,300 | +0.74(+0.14%) |
Dec 30, 2013 | 530.33 | 534.59 | 528.01 | 532.04 | 263,054 | +1.29(+0.24%) |
Dec 27, 2013 | 536.84 | 536.84 | 529.65 | 530.75 | 238,527 | -4.68(-0.87%) |
Dec 26, 2013 | 532.59 | 535.75 | 530.44 | 535.43 | 210,067 | +2.32(+0.44%) |
Dec 24, 2013 | 529.99 | 534.00 | 529.99 | 533.11 | 104,681 | +2.08(+0.39%) |
Dec 23, 2013 | 535.50 | 537.00 | 527.94 | 531.03 | 349,859 | -2.11(-0.40%) |
Dec 20, 2013 | 517.27 | 533.77 | 515.86 | 533.14 | 861,164 | +18.56(+3.61%) |
Dec 19, 2013 | 517.00 | 521.23 | 514.00 | 514.58 | 320,737 | -2.31(-0.45%) |
Dec 18, 2013 | 509.00 | 517.00 | 506.44 | 516.89 | 327,144 | +4.25(+0.83%) |
Dec 17, 2013 | 515.79 | 518.00 | 509.35 | 512.64 | 288,882 | -2.74(-0.53%) |
Dec 16, 2013 | 514.70 | 517.36 | 511.45 | 515.38 | 374,186 | +2.53(+0.49%) |
Dec 13, 2013 | 518.51 | 520.99 | 511.28 | 512.85 | 349,309 | -2.17(-0.42%) |
Dec 12, 2013 | 516.32 | 522.54 | 514.62 | 515.02 | 281,028 | -2.55(-0.49%) |
Dec 11, 2013 | 523.00 | 523.94 | 516.33 | 517.57 | 252,925 | -3.96(-0.76%) |
Dec 10, 2013 | 525.92 | 525.92 | 520.24 | 521.53 | 229,887 | -5.79(-1.10%) |
Dec 09, 2013 | 525.01 | 529.99 | 525.01 | 527.32 | 278,143 | +1.51(+0.29%) |
Dec 06, 2013 | 521.00 | 526.25 | 519.59 | 525.81 | 212,234 | +4.80(+0.92%) |
Dec 05, 2013 | 518.20 | 525.00 | 517.11 | 521.01 | 229,089 | +2.90(+0.56%) |
Dec 04, 2013 | 520.55 | 522.63 | 516.01 | 518.11 | 321,294 | -4.53(-0.87%) |
Dec 03, 2013 | 523.33 | 524.99 | 521.26 | 522.64 | 228,099 | -1.86(-0.35%) |
Dec 02, 2013 | 521.50 | 526.60 | 520.49 | 524.50 | 238,094 | +0.64(+0.12%) |
Nov 29, 2013 | 525.24 | 529.72 | 523.19 | 523.86 | 160,126 | -1.14(-0.22%) |
Nov 27, 2013 | 526.21 | 527.08 | 523.12 | 525.00 | 307,810 | +0.00(+0.00%) |
Nov 26, 2013 | 532.16 | 532.77 | 525.00 | 525.00 | 391,906 | -7.31(-1.37%) |
Nov 25, 2013 | 537.55 | 540.94 | 530.88 | 532.31 | 201,546 | -5.17(-0.96%) |
Nov 22, 2013 | 544.00 | 544.00 | 536.48 | 537.48 | 221,078 | -1.74(-0.32%) |
Nov 21, 2013 | 534.90 | 542.00 | 531.20 | 539.22 | 382,072 | +7.56(+1.42%) |
Nov 20, 2013 | 536.00 | 542.51 | 528.46 | 531.66 | 254,425 | -6.50(-1.21%) |
Nov 19, 2013 | 539.00 | 541.81 | 537.73 | 538.16 | 246,030 | +0.65(+0.12%) |
Nov 18, 2013 | 547.23 | 550.28 | 535.16 | 537.51 | 274,218 | -9.46(-1.73%) |
Nov 15, 2013 | 545.99 | 549.50 | 544.88 | 546.97 | 309,957 | +3.05(+0.56%) |
Nov 14, 2013 | 534.30 | 544.67 | 534.30 | 543.92 | 255,241 | +8.50(+1.59%) |
Nov 12, 2013 | 535.76 | 537.73 | 532.00 | 535.42 | 226,555 | -1.02(-0.19%) |
Nov 11, 2013 | 535.71 | 537.24 | 534.00 | 536.44 | 164,420 | +1.24(+0.23%) |
Nov 08, 2013 | 527.80 | 536.80 | 525.49 | 535.20 | 428,863 | +10.18(+1.94%) |
Nov 07, 2013 | 540.01 | 540.01 | 524.67 | 525.02 | 652,920 | -14.61(-2.71%) |
Nov 06, 2013 | 543.21 | 546.80 | 537.76 | 539.63 | 469,846 | -3.42(-0.63%) |
Nov 05, 2013 | 535.03 | 543.68 | 533.21 | 543.05 | 411,315 | +7.87(+1.47%) |
Nov 04, 2013 | 529.50 | 536.56 | 526.58 | 535.18 | 364,461 | +7.58(+1.44%) |