Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 149.57 | 149.92 | 149.14 | 149.30 | 67,731,888 | -0.10(-0.07%) |
Nov 27, 2013 | 149.20 | 149.50 | 149.01 | 149.40 | 71,282,880 | +0.36(+0.24%) |
Nov 26, 2013 | 149.07 | 149.49 | 148.81 | 149.04 | 103,870,048 | +0.04(+0.03%) |
Nov 25, 2013 | 149.41 | 149.44 | 148.78 | 149.00 | 95,119,560 | -0.15(-0.10%) |
Nov 22, 2013 | 148.46 | 149.16 | 148.29 | 149.15 | 98,554,416 | +0.74(+0.50%) |
Nov 21, 2013 | 147.63 | 148.52 | 147.54 | 148.41 | 108,538,272 | +1.19(+0.81%) |
Nov 20, 2013 | 147.98 | 148.38 | 146.81 | 147.22 | 146,705,088 | -0.46(-0.31%) |
Nov 19, 2013 | 147.93 | 148.37 | 147.42 | 147.68 | 110,952,696 | -0.32(-0.22%) |
Nov 18, 2013 | 148.52 | 148.89 | 147.67 | 148.00 | 119,361,752 | -0.52(-0.35%) |
Nov 15, 2013 | 148.12 | 148.58 | 147.93 | 148.52 | 124,645,744 | +0.64(+0.43%) |
Nov 14, 2013 | 147.28 | 148.00 | 147.03 | 147.88 | 124,574,736 | +0.73(+0.50%) |
Nov 13, 2013 | 145.25 | 147.18 | 145.25 | 147.14 | 119,593,640 | +1.17(+0.80%) |
Nov 12, 2013 | 145.96 | 146.30 | 145.49 | 145.97 | 101,395,696 | -0.30(-0.20%) |
Nov 11, 2013 | 146.10 | 146.44 | 145.93 | 146.27 | 80,241,512 | +0.02(+0.02%) |
Nov 08, 2013 | 144.25 | 146.26 | 144.23 | 146.24 | 165,735,712 | +1.95(+1.35%) |
Nov 07, 2013 | 146.42 | 146.53 | 144.16 | 144.30 | 180,464,960 | -1.85(-1.26%) |
Nov 06, 2013 | 146.03 | 146.42 | 145.62 | 146.15 | 104,726,368 | +0.74(+0.51%) |
Nov 05, 2013 | 145.29 | 145.80 | 144.82 | 145.40 | 101,255,248 | -0.46(-0.32%) |
Nov 04, 2013 | 145.75 | 145.92 | 145.16 | 145.86 | 103,377,424 | +0.51(+0.35%) |
Nov 01, 2013 | 145.20 | 145.68 | 144.54 | 145.35 | 173,121,536 | +0.35(+0.24%) |
Oct 31, 2013 | 145.30 | 145.91 | 144.79 | 145.01 | 161,164,592 | -0.41(-0.28%) |
Oct 30, 2013 | 146.32 | 146.43 | 144.90 | 145.42 | 161,567,504 | -0.73(-0.50%) |
Oct 29, 2013 | 145.70 | 146.20 | 145.49 | 146.15 | 105,288,448 | +0.78(+0.53%) |
Oct 28, 2013 | 145.09 | 145.57 | 144.93 | 145.37 | 99,866,576 | +0.23(+0.16%) |
Oct 25, 2013 | 144.78 | 145.18 | 144.50 | 145.14 | 113,501,016 | +0.66(+0.46%) |
Oct 24, 2013 | 144.29 | 144.66 | 143.95 | 144.48 | 84,798,472 | +0.48(+0.33%) |
Oct 23, 2013 | 144.20 | 144.26 | 143.50 | 144.00 | 127,350,976 | -0.69(-0.48%) |
Oct 22, 2013 | 144.28 | 145.12 | 143.88 | 144.69 | 153,332,736 | +0.83(+0.58%) |
Oct 21, 2013 | 143.90 | 144.15 | 143.54 | 143.86 | 122,877,408 | +0.01(+0.01%) |
Oct 18, 2013 | 143.41 | 143.95 | 143.12 | 143.85 | 167,679,104 | +0.96(+0.67%) |
Oct 17, 2013 | 141.36 | 142.97 | 141.34 | 142.89 | 154,720,816 | +0.95(+0.67%) |
Oct 16, 2013 | 140.82 | 142.01 | 140.75 | 141.94 | 187,323,744 | +1.95(+1.40%) |
Oct 15, 2013 | 140.65 | 141.18 | 139.79 | 139.98 | 183,209,792 | -1.02(-0.73%) |
Oct 14, 2013 | 139.58 | 141.12 | 139.47 | 141.01 | 134,869,136 | +0.56(+0.40%) |
Oct 11, 2013 | 139.33 | 140.49 | 139.22 | 140.44 | 127,338,920 | +0.90(+0.64%) |
Oct 10, 2013 | 138.00 | 139.62 | 137.94 | 139.55 | 229,525,712 | +2.94(+2.16%) |
Oct 09, 2013 | 136.77 | 137.10 | 135.72 | 136.60 | 199,382,608 | +0.10(+0.07%) |
Oct 08, 2013 | 138.09 | 138.27 | 136.40 | 136.50 | 210,090,112 | -1.61(-1.16%) |
Oct 07, 2013 | 138.10 | 138.95 | 137.96 | 138.11 | 114,674,176 | -1.20(-0.86%) |
Oct 04, 2013 | 138.37 | 139.46 | 138.19 | 139.31 | 117,444,952 | +1.05(+0.76%) |
Oct 03, 2013 | 139.23 | 139.36 | 137.62 | 138.27 | 210,621,008 | -1.29(-0.92%) |
Oct 02, 2013 | 138.87 | 139.69 | 138.44 | 139.55 | 134,356,032 | -0.13(-0.09%) |
Oct 01, 2013 | 138.70 | 139.82 | 138.55 | 139.69 | 148,221,904 | +1.10(+0.79%) |
Sep 30, 2013 | 138.15 | 139.03 | 137.88 | 138.59 | 173,061,248 | -0.74(-0.53%) |
Sep 27, 2013 | 139.27 | 139.52 | 138.97 | 139.33 | 120,188,776 | -0.64(-0.46%) |
Sep 26, 2013 | 139.67 | 140.37 | 139.45 | 139.97 | 92,867,496 | +0.54(+0.38%) |
Sep 25, 2013 | 139.93 | 140.21 | 139.31 | 139.44 | 138,271,472 | -0.40(-0.29%) |
Sep 24, 2013 | 140.15 | 140.67 | 139.58 | 139.84 | 119,845,888 | -0.33(-0.24%) |
Sep 23, 2013 | 140.82 | 140.77 | 139.73 | 140.17 | 126,201,712 | -0.65(-0.46%) |
Sep 20, 2013 | 142.15 | 142.15 | 140.71 | 140.82 | 161,074,800 | -0.99(-0.70%) |
Sep 19, 2013 | 142.44 | 142.50 | 141.67 | 141.82 | 174,572,112 | -0.24(-0.17%) |
Sep 18, 2013 | 140.38 | 142.44 | 140.03 | 142.05 | 233,459,616 | +1.63(+1.16%) |
Sep 17, 2013 | 139.93 | 140.46 | 139.93 | 140.43 | 98,273,320 | +0.62(+0.45%) |
Sep 16, 2013 | 140.51 | 140.53 | 139.58 | 139.80 | 152,826,384 | +0.80(+0.58%) |
Sep 13, 2013 | 138.84 | 139.11 | 138.52 | 139.00 | 88,597,072 | +0.31(+0.22%) |
Sep 12, 2013 | 139.01 | 139.19 | 138.50 | 138.69 | 100,729,480 | -0.37(-0.27%) |
Sep 11, 2013 | 138.43 | 139.06 | 138.20 | 139.06 | 109,222,328 | +0.43(+0.31%) |
Sep 10, 2013 | 138.43 | 138.65 | 138.12 | 138.62 | 124,663,424 | +1.01(+0.74%) |
Sep 09, 2013 | 136.64 | 137.69 | 136.64 | 137.61 | 101,390,384 | +1.31(+0.96%) |
Sep 06, 2013 | 136.69 | 137.07 | 135.02 | 136.30 | 194,615,536 | +0.06(+0.05%) |
Sep 05, 2013 | 136.14 | 136.59 | 136.04 | 136.23 | 74,094,184 | +0.17(+0.13%) |
Sep 04, 2013 | 134.98 | 136.29 | 134.74 | 136.06 | 114,431,640 | +1.12(+0.83%) |