Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 152.43 | 152.79 | 152.79 | 152.79 | 5,555,954 | +0.63(+0.42%) |
Dec 30, 2013 | 152.21 | 152.32 | 151.97 | 152.16 | 4,398,889 | -0.07(-0.05%) |
Dec 27, 2013 | 152.46 | 152.49 | 152.04 | 152.23 | 4,584,403 | -0.03(-0.02%) |
Dec 26, 2013 | 151.79 | 152.29 | 151.77 | 152.26 | 5,944,018 | +0.73(+0.48%) |
Dec 24, 2013 | 151.13 | 151.53 | 151.09 | 151.53 | 4,287,201 | +0.44(+0.29%) |
Dec 23, 2013 | 151.06 | 151.21 | 150.72 | 151.09 | 8,694,548 | +0.84(+0.56%) |
Dec 20, 2013 | 149.57 | 150.66 | 149.54 | 150.25 | 7,807,175 | +0.79(+0.53%) |
Dec 19, 2013 | 149.18 | 149.59 | 148.79 | 149.46 | 4,431,677 | -0.09(-0.06%) |
Dec 18, 2013 | 147.31 | 149.62 | 145.91 | 149.55 | 9,660,937 | +2.55(+1.73%) |
Dec 17, 2013 | 147.68 | 147.70 | 146.74 | 147.00 | 4,332,361 | -0.50(-0.34%) |
Dec 16, 2013 | 147.37 | 148.03 | 147.30 | 147.50 | 4,482,592 | +0.88(+0.60%) |
Dec 13, 2013 | 146.95 | 147.08 | 146.37 | 146.63 | 3,091,212 | -0.06(-0.04%) |
Dec 12, 2013 | 147.05 | 147.24 | 146.34 | 146.69 | 4,762,259 | -0.45(-0.31%) |
Dec 11, 2013 | 148.90 | 148.90 | 146.96 | 147.13 | 5,362,573 | -1.73(-1.16%) |
Dec 10, 2013 | 149.02 | 149.31 | 148.72 | 148.86 | 3,140,157 | -0.46(-0.31%) |
Dec 09, 2013 | 149.39 | 149.57 | 149.16 | 149.32 | 5,577,015 | +0.33(+0.22%) |
Dec 06, 2013 | 148.75 | 149.10 | 148.32 | 148.99 | 6,204,489 | +1.64(+1.11%) |
Dec 05, 2013 | 147.69 | 147.96 | 147.19 | 147.36 | 4,709,325 | -0.56(-0.38%) |
Dec 04, 2013 | 147.44 | 148.58 | 146.82 | 147.91 | 3,267,753 | -0.17(-0.12%) |
Dec 03, 2013 | 148.17 | 148.65 | 147.51 | 148.09 | 4,761,202 | -0.56(-0.38%) |
Dec 02, 2013 | 149.09 | 149.35 | 148.40 | 148.65 | 3,150,349 | -0.32(-0.21%) |
Nov 29, 2013 | 149.26 | 149.63 | 148.85 | 148.97 | 2,214,850 | -0.15(-0.10%) |
Nov 27, 2013 | 148.92 | 149.21 | 148.73 | 149.12 | 4,122,014 | +0.37(+0.25%) |
Nov 26, 2013 | 148.80 | 149.19 | 148.52 | 148.75 | 2,335,236 | +0.02(+0.02%) |
Nov 25, 2013 | 149.12 | 149.14 | 148.50 | 148.72 | 2,576,894 | -0.15(-0.10%) |
Nov 22, 2013 | 148.18 | 148.87 | 148.00 | 148.87 | 3,205,444 | +0.77(+0.52%) |
Nov 21, 2013 | 147.38 | 148.22 | 147.25 | 148.10 | 2,144,800 | +1.14(+0.77%) |
Nov 20, 2013 | 147.68 | 148.10 | 146.54 | 146.96 | 4,680,046 | -0.47(-0.32%) |
Nov 19, 2013 | 147.63 | 148.08 | 147.14 | 147.43 | 2,200,578 | -0.36(-0.24%) |
Nov 18, 2013 | 148.49 | 148.59 | 147.39 | 147.79 | 3,144,090 | -0.49(-0.33%) |
Nov 15, 2013 | 147.83 | 148.28 | 147.65 | 148.28 | 2,013,501 | +0.63(+0.43%) |
Nov 14, 2013 | 146.99 | 147.71 | 146.75 | 147.65 | 3,097,026 | +0.88(+0.60%) |
Nov 13, 2013 | 144.97 | 146.87 | 144.97 | 146.78 | 2,994,027 | +1.13(+0.78%) |
Nov 12, 2013 | 145.69 | 146.01 | 145.19 | 145.65 | 2,773,448 | -0.33(-0.22%) |
Nov 11, 2013 | 145.83 | 146.15 | 145.65 | 145.97 | 2,248,460 | +0.00(+0.00%) |
Nov 08, 2013 | 144.00 | 145.97 | 143.95 | 145.97 | 5,785,658 | +1.96(+1.36%) |
Nov 07, 2013 | 146.14 | 146.24 | 143.88 | 144.02 | 10,054,301 | -1.84(-1.26%) |
Nov 06, 2013 | 145.76 | 146.12 | 145.33 | 145.86 | 3,096,321 | +0.70(+0.48%) |
Nov 05, 2013 | 145.01 | 145.51 | 144.53 | 145.16 | 3,367,136 | -0.41(-0.28%) |
Nov 04, 2013 | 145.47 | 145.62 | 145.01 | 145.57 | 3,533,852 | +0.49(+0.34%) |
Nov 01, 2013 | 144.93 | 145.38 | 144.27 | 145.08 | 27,678,086 | +0.43(+0.29%) |
Oct 31, 2013 | 145.04 | 145.61 | 144.50 | 144.66 | 6,639,756 | -0.56(-0.38%) |
Oct 30, 2013 | 146.05 | 146.13 | 144.61 | 145.21 | 8,391,072 | -0.71(-0.49%) |
Oct 29, 2013 | 145.38 | 145.92 | 145.21 | 145.92 | 3,474,512 | +0.86(+0.59%) |
Oct 28, 2013 | 144.79 | 145.28 | 144.65 | 145.06 | 3,734,710 | +0.16(+0.11%) |
Oct 25, 2013 | 144.47 | 144.90 | 144.21 | 144.90 | 3,098,921 | +0.65(+0.45%) |
Oct 24, 2013 | 143.95 | 144.37 | 143.66 | 144.25 | 2,447,160 | +0.47(+0.33%) |
Oct 23, 2013 | 143.92 | 143.97 | 143.22 | 143.78 | 5,397,563 | -0.56(-0.39%) |
Oct 22, 2013 | 143.99 | 144.82 | 143.79 | 144.34 | 5,457,647 | +0.77(+0.54%) |
Oct 21, 2013 | 143.61 | 143.85 | 143.25 | 143.57 | 4,453,204 | +0.03(+0.02%) |
Oct 18, 2013 | 143.13 | 143.66 | 142.84 | 143.54 | 3,691,048 | +0.97(+0.68%) |
Oct 17, 2013 | 141.06 | 142.66 | 141.05 | 142.57 | 4,775,976 | +0.91(+0.64%) |
Oct 16, 2013 | 140.53 | 141.72 | 140.47 | 141.67 | 4,262,468 | +2.01(+1.44%) |
Oct 15, 2013 | 140.35 | 140.87 | 139.51 | 139.65 | 5,562,902 | -1.14(-0.81%) |
Oct 14, 2013 | 139.33 | 140.83 | 139.17 | 140.79 | 4,676,529 | +0.63(+0.45%) |
Oct 11, 2013 | 139.06 | 140.20 | 138.94 | 140.16 | 3,928,596 | +0.87(+0.62%) |
Oct 10, 2013 | 137.70 | 139.32 | 137.66 | 139.29 | 6,084,952 | +2.99(+2.19%) |
Oct 09, 2013 | 136.48 | 136.81 | 135.44 | 136.30 | 10,544,381 | +0.06(+0.04%) |
Oct 08, 2013 | 137.81 | 137.97 | 136.12 | 136.25 | 8,071,733 | -1.57(-1.14%) |
Oct 07, 2013 | 137.82 | 138.66 | 137.68 | 137.82 | 3,855,758 | -1.19(-0.85%) |
Oct 04, 2013 | 138.06 | 139.15 | 137.92 | 139.01 | 4,170,746 | +1.01(+0.74%) |
Oct 03, 2013 | 138.93 | 139.06 | 137.34 | 137.99 | 10,405,700 | -1.19(-0.86%) |
Oct 02, 2013 | 138.56 | 139.28 | 138.16 | 139.19 | 9,458,968 | -0.21(-0.15%) |