Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 208.80 | 208.97 | 207.62 | 207.62 | 1,206,243 | -0.91(-0.44%) |
Nov 27, 2013 | 208.23 | 208.58 | 207.65 | 208.53 | 1,678,507 | +0.53(+0.26%) |
Nov 26, 2013 | 207.87 | 208.51 | 207.38 | 208.00 | 2,506,971 | -0.01(-0.00%) |
Nov 25, 2013 | 208.78 | 208.78 | 207.49 | 208.00 | 2,108,563 | -0.29(-0.14%) |
Nov 22, 2013 | 207.89 | 208.49 | 207.40 | 208.29 | 968,573 | +0.36(+0.17%) |
Nov 21, 2013 | 206.26 | 208.04 | 206.00 | 207.94 | 1,233,606 | +2.54(+1.23%) |
Nov 20, 2013 | 206.41 | 207.07 | 204.67 | 205.40 | 1,143,902 | -0.47(-0.23%) |
Nov 19, 2013 | 207.02 | 207.51 | 205.30 | 205.87 | 1,252,943 | -1.42(-0.68%) |
Nov 18, 2013 | 209.45 | 209.45 | 206.86 | 207.29 | 1,108,556 | -1.52(-0.73%) |
Nov 15, 2013 | 208.29 | 208.84 | 207.85 | 208.81 | 1,285,923 | +0.66(+0.32%) |
Nov 14, 2013 | 207.21 | 208.28 | 206.73 | 208.15 | 1,072,151 | +2.92(+1.42%) |
Nov 12, 2013 | 205.03 | 205.29 | 204.09 | 205.22 | 1,974,369 | -0.29(-0.14%) |
Nov 11, 2013 | 204.50 | 205.64 | 204.17 | 205.51 | 666,422 | +0.74(+0.36%) |
Nov 08, 2013 | 201.69 | 204.77 | 201.69 | 204.77 | 2,696,803 | +3.12(+1.55%) |
Nov 07, 2013 | 206.00 | 206.20 | 201.63 | 201.65 | 2,023,937 | -3.63(-1.77%) |
Nov 06, 2013 | 206.58 | 206.81 | 204.90 | 205.28 | 1,446,970 | -0.20(-0.10%) |
Nov 05, 2013 | 205.92 | 206.41 | 204.77 | 205.48 | 1,464,066 | -1.31(-0.63%) |
Nov 04, 2013 | 205.96 | 206.96 | 205.38 | 206.79 | 1,456,181 | +1.53(+0.75%) |
Nov 01, 2013 | 205.43 | 206.10 | 203.73 | 205.26 | 3,167,963 | +0.18(+0.09%) |
Oct 31, 2013 | 205.33 | 206.63 | 204.42 | 205.07 | 3,332,305 | -0.18(-0.09%) |
Oct 30, 2013 | 207.02 | 207.21 | 204.69 | 205.26 | 1,716,421 | -1.54(-0.74%) |
Oct 29, 2013 | 206.04 | 206.88 | 205.41 | 206.80 | 2,474,778 | +1.02(+0.50%) |
Oct 28, 2013 | 206.04 | 206.24 | 205.02 | 205.78 | 1,314,460 | -0.26(-0.13%) |
Oct 25, 2013 | 205.62 | 206.04 | 204.81 | 206.04 | 1,240,123 | +0.66(+0.32%) |
Oct 24, 2013 | 205.35 | 205.68 | 204.65 | 205.38 | 1,503,652 | +0.38(+0.18%) |
Oct 23, 2013 | 205.42 | 205.59 | 203.97 | 205.00 | 1,692,701 | -1.36(-0.66%) |
Oct 22, 2013 | 206.05 | 207.20 | 205.35 | 206.36 | 3,077,903 | +1.02(+0.50%) |
Oct 21, 2013 | 205.52 | 205.77 | 204.73 | 205.34 | 4,471,922 | +0.19(+0.09%) |
Oct 18, 2013 | 204.44 | 205.34 | 203.63 | 205.15 | 3,542,393 | +1.71(+0.84%) |
Oct 17, 2013 | 200.87 | 203.67 | 200.84 | 203.43 | 3,591,745 | +1.47(+0.73%) |
Oct 16, 2013 | 200.69 | 201.96 | 200.19 | 201.96 | 2,534,392 | +2.61(+1.31%) |
Oct 15, 2013 | 200.79 | 201.26 | 198.87 | 199.36 | 3,072,246 | -2.12(-1.05%) |
Oct 14, 2013 | 199.44 | 201.48 | 199.22 | 201.48 | 1,726,638 | +0.76(+0.38%) |
Oct 11, 2013 | 198.32 | 200.72 | 198.15 | 200.72 | 3,320,088 | +1.91(+0.96%) |
Oct 10, 2013 | 196.86 | 198.88 | 196.38 | 198.81 | 2,262,849 | +4.33(+2.23%) |
Oct 09, 2013 | 195.37 | 195.51 | 193.50 | 194.48 | 3,581,680 | -0.68(-0.35%) |
Oct 08, 2013 | 197.40 | 198.04 | 194.95 | 195.16 | 5,589,674 | -2.32(-1.17%) |
Oct 07, 2013 | 197.84 | 198.99 | 197.38 | 197.48 | 2,443,238 | -2.30(-1.15%) |
Oct 04, 2013 | 198.67 | 200.10 | 198.36 | 199.78 | 3,662,595 | +1.15(+0.58%) |
Oct 03, 2013 | 199.78 | 199.91 | 197.05 | 198.62 | 3,986,667 | -1.60(-0.80%) |
Oct 02, 2013 | 199.48 | 200.47 | 198.55 | 200.22 | 3,584,612 | -0.40(-0.20%) |
Oct 01, 2013 | 197.62 | 201.35 | 197.47 | 200.62 | 27,964,040 | +2.82(+1.43%) |
Sep 27, 2013 | 197.35 | 198.35 | 197.14 | 197.80 | 1,816,797 | -0.79(-0.40%) |
Sep 26, 2013 | 197.67 | 199.09 | 197.52 | 198.59 | 1,408,198 | +1.16(+0.59%) |
Sep 25, 2013 | 197.47 | 198.54 | 196.84 | 197.42 | 1,867,544 | +0.11(+0.06%) |
Sep 24, 2013 | 197.43 | 198.53 | 196.30 | 197.31 | 1,639,786 | +0.28(+0.14%) |
Sep 23, 2013 | 197.89 | 197.90 | 196.11 | 197.03 | 1,882,164 | -0.84(-0.42%) |
Sep 20, 2013 | 200.11 | 200.11 | 197.84 | 197.87 | 3,293,809 | -1.48(-0.74%) |
Sep 19, 2013 | 200.38 | 200.44 | 199.20 | 199.35 | 1,812,192 | -0.47(-0.24%) |
Sep 18, 2013 | 197.77 | 200.21 | 196.57 | 199.83 | 5,255,458 | +1.81(+0.91%) |
Sep 17, 2013 | 196.50 | 198.02 | 196.38 | 198.02 | 2,408,522 | +1.55(+0.79%) |
Sep 16, 2013 | 197.85 | 197.87 | 196.11 | 196.47 | 1,357,924 | +1.10(+0.56%) |
Sep 13, 2013 | 195.46 | 195.58 | 194.42 | 195.37 | 1,270,550 | +0.36(+0.18%) |
Sep 12, 2013 | 195.68 | 196.01 | 194.65 | 195.01 | 2,241,995 | -0.57(-0.29%) |
Sep 11, 2013 | 195.18 | 195.65 | 194.36 | 195.59 | 1,862,660 | +0.19(+0.10%) |
Sep 10, 2013 | 194.59 | 195.40 | 193.98 | 195.40 | 1,615,358 | +2.04(+1.06%) |
Sep 09, 2013 | 191.07 | 193.47 | 190.93 | 193.36 | 2,251,491 | +2.79(+1.46%) |
Sep 06, 2013 | 191.00 | 191.66 | 188.34 | 190.57 | 2,602,036 | +0.53(+0.28%) |
Sep 05, 2013 | 189.82 | 190.85 | 189.69 | 190.03 | 2,467,066 | +0.30(+0.16%) |
Sep 04, 2013 | 187.93 | 190.00 | 187.15 | 189.74 | 3,108,877 | +2.19(+1.17%) |