Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 125.86 | 127.05 | 125.56 | 126.28 | 13,275,106 | -1.14(-0.90%) |
Jan 30, 2014 | 127.53 | 127.91 | 126.78 | 127.42 | 9,753,336 | +0.86(+0.68%) |
Jan 29, 2014 | 127.01 | 127.49 | 126.28 | 126.56 | 17,713,352 | -1.48(-1.16%) |
Jan 28, 2014 | 127.67 | 128.23 | 127.51 | 128.04 | 10,304,647 | +0.74(+0.58%) |
Jan 27, 2014 | 127.86 | 128.18 | 126.89 | 127.30 | 17,564,392 | -0.37(-0.29%) |
Jan 24, 2014 | 129.47 | 129.62 | 127.67 | 127.67 | 18,283,744 | -2.60(-2.00%) |
Jan 23, 2014 | 130.86 | 130.86 | 129.76 | 130.28 | 11,425,125 | -1.42(-1.08%) |
Jan 22, 2014 | 131.93 | 131.96 | 131.31 | 131.69 | 6,725,305 | -0.21(-0.16%) |
Jan 21, 2014 | 132.95 | 132.97 | 131.15 | 131.90 | 10,756,055 | -0.28(-0.21%) |
Jan 17, 2014 | 131.95 | 132.19 | 132.19 | 132.19 | 9,946,696 | +0.19(+0.14%) |
Jan 16, 2014 | 132.19 | 132.28 | 131.63 | 132.00 | 6,423,343 | -0.47(-0.36%) |
Jan 15, 2014 | 131.57 | 132.66 | 131.57 | 132.47 | 9,666,069 | +0.90(+0.68%) |
Jan 14, 2014 | 131.00 | 131.59 | 130.70 | 131.57 | 9,112,090 | +0.97(+0.75%) |
Jan 13, 2014 | 131.93 | 132.24 | 130.52 | 130.60 | 13,262,934 | -1.56(-1.18%) |
Jan 10, 2014 | 132.46 | 132.57 | 131.63 | 132.16 | 9,313,720 | -0.01(-0.01%) |
Jan 09, 2014 | 132.78 | 132.81 | 131.63 | 132.17 | 10,202,408 | -0.13(-0.10%) |
Jan 08, 2014 | 132.58 | 132.68 | 131.94 | 132.29 | 11,751,445 | -0.50(-0.38%) |
Jan 07, 2014 | 132.54 | 133.05 | 132.43 | 132.79 | 6,692,103 | +0.87(+0.66%) |
Jan 06, 2014 | 132.81 | 132.87 | 131.78 | 131.93 | 9,250,611 | -0.40(-0.30%) |
Jan 03, 2014 | 132.34 | 132.71 | 132.05 | 132.33 | 7,612,337 | +0.22(+0.17%) |
Jan 02, 2014 | 132.65 | 132.83 | 131.88 | 132.10 | 11,542,313 | -1.09(-0.82%) |
Dec 31, 2013 | 132.77 | 133.20 | 133.20 | 133.20 | 7,041,101 | +0.71(+0.54%) |
Dec 30, 2013 | 132.46 | 132.56 | 132.34 | 132.49 | 5,022,955 | +0.10(+0.07%) |
Dec 27, 2013 | 132.62 | 132.75 | 132.19 | 132.39 | 7,673,942 | +0.01(+0.01%) |
Dec 26, 2013 | 131.69 | 132.41 | 131.68 | 132.38 | 6,160,682 | +1.05(+0.80%) |
Dec 24, 2013 | 130.98 | 131.42 | 130.88 | 131.34 | 3,058,524 | +0.44(+0.33%) |
Dec 23, 2013 | 130.86 | 131.09 | 130.67 | 130.90 | 6,201,017 | +0.49(+0.38%) |
Dec 20, 2013 | 130.10 | 130.83 | 130.09 | 130.41 | 9,911,810 | +0.42(+0.32%) |
Dec 19, 2013 | 129.65 | 130.09 | 129.51 | 129.99 | 9,362,729 | +0.10(+0.07%) |
Dec 18, 2013 | 127.81 | 129.92 | 126.96 | 129.89 | 19,070,228 | +2.39(+1.88%) |
Dec 17, 2013 | 127.89 | 127.91 | 127.19 | 127.50 | 7,471,426 | -0.10(-0.08%) |
Dec 16, 2013 | 127.15 | 127.97 | 127.07 | 127.60 | 8,812,413 | +1.00(+0.79%) |
Dec 13, 2013 | 126.52 | 126.85 | 126.15 | 126.59 | 11,066,638 | +0.15(+0.11%) |
Dec 12, 2013 | 127.04 | 127.22 | 126.13 | 126.45 | 8,812,162 | -0.67(-0.53%) |
Dec 11, 2013 | 128.35 | 128.40 | 127.06 | 127.12 | 9,830,549 | -1.13(-0.88%) |
Dec 10, 2013 | 128.32 | 128.63 | 128.19 | 128.25 | 4,869,814 | -0.41(-0.32%) |
Dec 09, 2013 | 128.68 | 128.91 | 128.57 | 128.66 | 4,926,147 | +0.06(+0.04%) |
Dec 06, 2013 | 128.10 | 128.62 | 127.78 | 128.61 | 7,903,607 | +1.64(+1.29%) |
Dec 05, 2013 | 127.23 | 127.59 | 126.88 | 126.97 | 7,250,825 | -0.51(-0.40%) |
Dec 04, 2013 | 127.24 | 128.09 | 126.74 | 127.48 | 8,888,095 | -0.19(-0.14%) |
Dec 03, 2013 | 127.86 | 128.17 | 127.24 | 127.67 | 11,097,072 | -0.75(-0.58%) |
Dec 02, 2013 | 129.09 | 129.15 | 128.25 | 128.41 | 7,042,971 | -0.64(-0.50%) |
Nov 29, 2013 | 129.37 | 129.75 | 128.94 | 129.06 | 3,596,346 | -0.10(-0.08%) |
Nov 27, 2013 | 129.11 | 129.23 | 128.81 | 129.16 | 7,811,785 | +0.28(+0.22%) |
Nov 26, 2013 | 128.91 | 129.26 | 128.85 | 128.88 | 6,514,656 | -0.09(-0.07%) |
Nov 25, 2013 | 129.13 | 129.16 | 128.72 | 128.97 | 6,369,112 | +0.17(+0.13%) |
Nov 22, 2013 | 128.34 | 128.82 | 128.06 | 128.80 | 5,563,233 | +0.43(+0.34%) |
Nov 21, 2013 | 127.91 | 128.38 | 127.81 | 128.37 | 5,679,563 | +0.87(+0.69%) |
Nov 20, 2013 | 128.12 | 128.38 | 127.16 | 127.49 | 10,444,352 | -0.45(-0.35%) |
Nov 19, 2013 | 128.14 | 128.42 | 127.75 | 127.94 | 6,230,219 | -0.09(-0.07%) |
Nov 18, 2013 | 128.25 | 128.44 | 127.73 | 128.03 | 6,516,854 | +0.11(+0.09%) |
Nov 15, 2013 | 127.33 | 127.92 | 127.26 | 127.92 | 8,132,174 | +0.70(+0.55%) |
Nov 14, 2013 | 126.72 | 127.28 | 126.59 | 127.22 | 8,647,014 | +1.09(+0.86%) |
Nov 12, 2013 | 126.17 | 126.41 | 125.73 | 126.13 | 5,108,037 | -0.19(-0.15%) |
Nov 11, 2013 | 126.10 | 126.42 | 125.95 | 126.32 | 4,735,103 | +0.10(+0.08%) |
Nov 08, 2013 | 124.76 | 126.23 | 124.70 | 126.23 | 9,481,092 | +1.31(+1.05%) |
Nov 07, 2013 | 126.41 | 126.47 | 124.78 | 124.91 | 12,711,790 | -1.10(-0.87%) |
Nov 06, 2013 | 125.43 | 126.07 | 125.33 | 126.01 | 9,365,627 | +1.07(+0.85%) |
Nov 05, 2013 | 124.45 | 125.18 | 124.13 | 124.94 | 6,662,705 | -0.14(-0.11%) |
Nov 04, 2013 | 125.24 | 125.32 | 124.66 | 125.08 | 5,043,141 | +0.16(+0.13%) |