Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 129.30 | 129.68 | 128.88 | 128.99 | 3,598,232 | -0.10(-0.08%) |
Nov 27, 2013 | 129.05 | 129.17 | 128.74 | 129.09 | 7,815,882 | +0.28(+0.22%) |
Nov 26, 2013 | 128.85 | 129.19 | 128.78 | 128.81 | 6,518,073 | -0.09(-0.07%) |
Nov 25, 2013 | 129.06 | 129.09 | 128.65 | 128.90 | 6,372,453 | +0.17(+0.13%) |
Nov 22, 2013 | 128.28 | 128.76 | 128.00 | 128.73 | 5,566,151 | +0.43(+0.34%) |
Nov 21, 2013 | 127.84 | 128.32 | 127.75 | 128.30 | 5,682,542 | +0.88(+0.69%) |
Nov 20, 2013 | 128.05 | 128.32 | 127.09 | 127.42 | 10,449,830 | -0.45(-0.35%) |
Nov 19, 2013 | 128.07 | 128.36 | 127.68 | 127.87 | 6,233,487 | -0.09(-0.07%) |
Nov 18, 2013 | 128.18 | 128.37 | 127.67 | 127.96 | 6,520,272 | +0.11(+0.09%) |
Nov 15, 2013 | 127.27 | 127.85 | 127.19 | 127.85 | 8,136,440 | +0.70(+0.55%) |
Nov 14, 2013 | 126.65 | 127.22 | 126.53 | 127.15 | 8,651,550 | +1.09(+0.86%) |
Nov 12, 2013 | 126.11 | 126.34 | 125.66 | 126.06 | 5,110,716 | -0.19(-0.15%) |
Nov 11, 2013 | 126.03 | 126.35 | 125.89 | 126.26 | 4,737,587 | +0.10(+0.08%) |
Nov 08, 2013 | 124.69 | 126.16 | 124.63 | 126.16 | 9,486,066 | +1.31(+1.05%) |
Nov 07, 2013 | 126.34 | 126.41 | 124.71 | 124.85 | 12,718,458 | -1.10(-0.87%) |
Nov 06, 2013 | 125.36 | 126.00 | 125.26 | 125.94 | 9,370,540 | +1.06(+0.85%) |
Nov 05, 2013 | 124.39 | 125.11 | 124.06 | 124.88 | 6,666,200 | -0.14(-0.11%) |
Nov 04, 2013 | 125.17 | 125.25 | 124.59 | 125.02 | 5,045,787 | +0.16(+0.13%) |
Nov 01, 2013 | 124.63 | 125.09 | 124.23 | 124.86 | 7,377,700 | +0.46(+0.37%) |
Oct 31, 2013 | 124.66 | 125.11 | 124.25 | 124.40 | 9,870,595 | -0.47(-0.37%) |
Oct 30, 2013 | 125.55 | 125.66 | 124.46 | 124.86 | 7,598,952 | -0.50(-0.40%) |
Oct 29, 2013 | 124.73 | 125.37 | 124.66 | 125.37 | 7,213,358 | +0.91(+0.73%) |
Oct 28, 2013 | 124.33 | 124.69 | 124.16 | 124.46 | 6,199,784 | -0.06(-0.05%) |
Oct 25, 2013 | 124.09 | 124.53 | 124.00 | 124.53 | 5,700,799 | +0.52(+0.42%) |
Oct 24, 2013 | 123.52 | 124.13 | 123.44 | 124.01 | 6,449,002 | +0.78(+0.64%) |
Oct 23, 2013 | 123.21 | 123.39 | 122.82 | 123.22 | 6,776,008 | -0.34(-0.28%) |
Oct 22, 2013 | 123.39 | 124.05 | 123.22 | 123.56 | 9,362,924 | +0.58(+0.47%) |
Oct 21, 2013 | 122.88 | 123.17 | 122.78 | 122.99 | 4,475,044 | -0.06(-0.05%) |
Oct 18, 2013 | 123.09 | 123.20 | 122.48 | 123.04 | 9,631,229 | +0.23(+0.19%) |
Oct 17, 2013 | 121.72 | 122.90 | 121.67 | 122.81 | 12,392,437 | -0.03(-0.03%) |
Oct 16, 2013 | 121.92 | 122.88 | 121.82 | 122.84 | 10,850,180 | +1.74(+1.44%) |
Oct 15, 2013 | 122.11 | 122.27 | 121.10 | 121.10 | 10,131,526 | -1.17(-0.96%) |
Oct 14, 2013 | 120.98 | 122.33 | 120.89 | 122.27 | 8,069,092 | +0.50(+0.41%) |
Oct 11, 2013 | 120.76 | 121.80 | 120.64 | 121.76 | 10,230,181 | +0.97(+0.80%) |
Oct 10, 2013 | 119.34 | 120.84 | 119.30 | 120.80 | 15,951,955 | +2.55(+2.15%) |
Oct 09, 2013 | 118.18 | 118.68 | 117.59 | 118.25 | 13,840,691 | +0.20(+0.17%) |
Oct 08, 2013 | 119.23 | 119.34 | 118.03 | 118.05 | 12,963,043 | -1.18(-0.99%) |
Oct 07, 2013 | 119.32 | 119.91 | 119.16 | 119.23 | 7,565,110 | -1.14(-0.95%) |
Oct 04, 2013 | 119.77 | 120.48 | 119.57 | 120.37 | 8,582,839 | +0.61(+0.51%) |
Oct 03, 2013 | 120.56 | 120.64 | 119.36 | 119.76 | 13,302,460 | -1.05(-0.87%) |
Oct 02, 2013 | 120.75 | 120.91 | 120.15 | 120.81 | 10,885,249 | -0.51(-0.42%) |
Oct 01, 2013 | 120.83 | 121.44 | 120.64 | 121.32 | 10,502,341 | -0.47(-0.39%) |
Sep 27, 2013 | 121.87 | 121.98 | 121.44 | 121.80 | 8,554,208 | -0.59(-0.48%) |
Sep 26, 2013 | 122.19 | 122.86 | 122.00 | 122.39 | 6,207,930 | +0.42(+0.35%) |
Sep 25, 2013 | 122.64 | 122.66 | 121.78 | 121.96 | 8,907,802 | -0.51(-0.42%) |
Sep 24, 2013 | 123.02 | 123.24 | 122.39 | 122.48 | 5,853,720 | -0.52(-0.42%) |
Sep 23, 2013 | 123.32 | 123.48 | 122.68 | 122.99 | 10,736,843 | -0.47(-0.38%) |
Sep 20, 2013 | 124.96 | 124.98 | 123.47 | 123.47 | 11,723,527 | -1.37(-1.10%) |
Sep 19, 2013 | 125.28 | 125.32 | 124.76 | 124.84 | 9,438,960 | -0.30(-0.24%) |
Sep 18, 2013 | 123.92 | 125.43 | 123.51 | 125.14 | 11,538,768 | +1.12(+0.90%) |
Sep 17, 2013 | 123.80 | 124.19 | 123.77 | 124.02 | 5,440,831 | +0.28(+0.23%) |
Sep 16, 2013 | 124.14 | 124.17 | 123.52 | 123.74 | 8,348,815 | +1.00(+0.81%) |
Sep 13, 2013 | 122.46 | 122.83 | 122.36 | 122.74 | 6,047,279 | +0.53(+0.43%) |
Sep 12, 2013 | 122.45 | 122.52 | 122.01 | 122.21 | 6,791,553 | -0.10(-0.08%) |
Sep 11, 2013 | 121.25 | 122.33 | 121.21 | 122.31 | 8,778,073 | +1.09(+0.90%) |
Sep 10, 2013 | 120.97 | 121.25 | 120.67 | 121.22 | 7,387,788 | +1.05(+0.88%) |
Sep 09, 2013 | 119.39 | 120.42 | 119.38 | 120.17 | 5,441,089 | +1.10(+0.93%) |
Sep 06, 2013 | 119.56 | 119.77 | 118.01 | 119.07 | 11,271,721 | -0.02(-0.02%) |
Sep 05, 2013 | 119.14 | 119.56 | 119.01 | 119.09 | 7,530,752 | -0.05(-0.04%) |
Sep 04, 2013 | 118.21 | 119.32 | 118.05 | 119.14 | 5,729,481 | +0.85(+0.72%) |