Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 145.77 | 146.38 | 145.26 | 145.47 | 160,646,976 | -0.41(-0.28%) |
Oct 30, 2013 | 146.79 | 146.90 | 145.37 | 145.89 | 161,048,576 | -0.73(-0.50%) |
Oct 29, 2013 | 146.17 | 146.67 | 145.96 | 146.62 | 104,950,280 | +0.78(+0.53%) |
Oct 28, 2013 | 145.56 | 146.04 | 145.40 | 145.84 | 99,545,832 | +0.23(+0.16%) |
Oct 25, 2013 | 145.24 | 145.65 | 144.96 | 145.61 | 113,136,472 | +0.66(+0.46%) |
Oct 24, 2013 | 144.75 | 145.13 | 144.41 | 144.94 | 84,526,112 | +0.48(+0.33%) |
Oct 23, 2013 | 144.66 | 144.73 | 143.96 | 144.46 | 126,941,944 | -0.69(-0.48%) |
Oct 22, 2013 | 144.75 | 145.59 | 144.34 | 145.16 | 152,840,256 | +0.84(+0.58%) |
Oct 21, 2013 | 144.37 | 144.61 | 144.00 | 144.32 | 122,482,752 | +0.01(+0.01%) |
Oct 18, 2013 | 143.88 | 144.41 | 143.59 | 144.31 | 167,140,560 | +0.97(+0.67%) |
Oct 17, 2013 | 141.82 | 143.43 | 141.79 | 143.35 | 154,223,872 | +0.95(+0.67%) |
Oct 16, 2013 | 141.28 | 142.47 | 141.21 | 142.40 | 186,722,096 | +1.96(+1.40%) |
Oct 15, 2013 | 141.10 | 141.63 | 140.24 | 140.43 | 182,621,360 | -1.03(-0.73%) |
Oct 14, 2013 | 140.03 | 141.58 | 139.92 | 141.46 | 134,435,968 | +0.56(+0.40%) |
Oct 11, 2013 | 139.78 | 140.95 | 139.66 | 140.90 | 126,929,928 | +0.90(+0.64%) |
Oct 10, 2013 | 138.44 | 140.07 | 138.39 | 140.00 | 228,788,512 | +2.95(+2.16%) |
Oct 09, 2013 | 137.21 | 137.54 | 136.16 | 137.04 | 198,742,224 | +0.10(+0.07%) |
Oct 08, 2013 | 138.53 | 138.71 | 136.84 | 136.94 | 209,415,344 | -1.61(-1.16%) |
Oct 07, 2013 | 138.55 | 139.40 | 138.41 | 138.56 | 114,305,864 | -1.21(-0.86%) |
Oct 04, 2013 | 138.82 | 139.90 | 138.64 | 139.76 | 117,067,744 | +1.05(+0.76%) |
Oct 03, 2013 | 139.68 | 139.81 | 138.07 | 138.71 | 209,944,528 | -1.29(-0.92%) |
Oct 02, 2013 | 139.32 | 140.14 | 138.89 | 140.00 | 133,924,504 | -0.13(-0.09%) |
Oct 01, 2013 | 139.14 | 140.27 | 139.00 | 140.14 | 147,745,856 | +1.10(+0.79%) |
Sep 30, 2013 | 138.60 | 139.47 | 138.32 | 139.03 | 172,505,408 | -0.74(-0.53%) |
Sep 27, 2013 | 139.72 | 139.97 | 139.42 | 139.78 | 119,802,752 | -0.65(-0.46%) |
Sep 26, 2013 | 140.12 | 140.82 | 139.90 | 140.43 | 92,569,232 | +0.54(+0.38%) |
Sep 25, 2013 | 140.38 | 140.66 | 139.76 | 139.89 | 137,827,376 | -0.41(-0.29%) |
Sep 24, 2013 | 140.60 | 141.12 | 140.03 | 140.29 | 119,460,968 | -0.33(-0.24%) |
Sep 23, 2013 | 141.28 | 141.22 | 140.18 | 140.62 | 125,796,376 | -0.65(-0.46%) |
Sep 20, 2013 | 142.61 | 142.61 | 141.16 | 141.28 | 160,557,456 | -1.00(-0.70%) |
Sep 19, 2013 | 142.90 | 142.96 | 142.13 | 142.27 | 174,011,408 | -0.24(-0.17%) |
Sep 18, 2013 | 140.83 | 142.90 | 140.48 | 142.51 | 232,709,792 | +1.63(+1.16%) |
Sep 17, 2013 | 140.38 | 140.91 | 140.38 | 140.88 | 97,957,680 | +0.63(+0.45%) |
Sep 16, 2013 | 140.96 | 140.98 | 140.03 | 140.25 | 152,335,536 | +0.81(+0.58%) |
Sep 13, 2013 | 139.28 | 139.56 | 138.96 | 139.45 | 88,312,512 | +0.31(+0.22%) |
Sep 12, 2013 | 139.46 | 139.64 | 138.95 | 139.13 | 100,405,960 | -0.37(-0.27%) |
Sep 11, 2013 | 138.88 | 139.51 | 138.64 | 139.51 | 108,871,528 | +0.44(+0.31%) |
Sep 10, 2013 | 138.88 | 139.09 | 138.57 | 139.07 | 124,263,024 | +1.02(+0.74%) |
Sep 09, 2013 | 137.08 | 138.13 | 137.08 | 138.05 | 101,064,736 | +1.31(+0.96%) |
Sep 06, 2013 | 137.13 | 137.51 | 135.45 | 136.74 | 193,990,464 | +0.06(+0.05%) |
Sep 05, 2013 | 136.58 | 137.03 | 136.48 | 136.67 | 73,856,208 | +0.17(+0.13%) |
Sep 04, 2013 | 135.41 | 136.73 | 135.17 | 136.50 | 114,064,104 | +1.12(+0.83%) |
Sep 03, 2013 | 136.07 | 136.36 | 134.81 | 135.38 | 166,270,624 | +0.61(+0.45%) |
Aug 30, 2013 | 135.48 | 135.50 | 134.38 | 134.77 | 163,842,688 | -0.43(-0.32%) |
Aug 29, 2013 | 134.69 | 135.91 | 134.56 | 135.20 | 126,903,088 | +0.21(+0.16%) |
Aug 28, 2013 | 134.45 | 135.46 | 134.28 | 134.98 | 130,355,200 | +0.48(+0.35%) |
Aug 27, 2013 | 135.35 | 136.71 | 134.41 | 134.51 | 187,104,992 | -2.20(-1.61%) |
Aug 26, 2013 | 137.36 | 137.78 | 136.62 | 136.71 | 108,564,640 | -0.51(-0.37%) |
Aug 23, 2013 | 137.16 | 137.39 | 136.52 | 137.22 | 110,371,072 | +0.46(+0.34%) |
Aug 22, 2013 | 135.80 | 136.94 | 135.79 | 136.75 | 120,369,920 | +1.23(+0.91%) |
Aug 21, 2013 | 135.98 | 136.73 | 135.22 | 135.52 | 187,268,944 | -0.84(-0.62%) |
Aug 20, 2013 | 135.91 | 136.87 | 135.77 | 136.36 | 108,155,928 | +0.67(+0.49%) |
Aug 19, 2013 | 136.41 | 136.88 | 135.68 | 135.69 | 116,777,544 | -0.87(-0.64%) |
Aug 16, 2013 | 136.75 | 137.22 | 136.34 | 136.57 | 158,911,744 | -0.45(-0.33%) |
Aug 15, 2013 | 137.87 | 137.88 | 136.78 | 137.02 | 174,545,296 | -1.94(-1.40%) |
Aug 14, 2013 | 139.61 | 139.84 | 138.93 | 138.96 | 95,876,456 | -0.72(-0.51%) |
Aug 13, 2013 | 139.51 | 139.92 | 138.69 | 139.68 | 97,864,984 | +0.41(+0.29%) |
Aug 12, 2013 | 138.73 | 139.43 | 138.67 | 139.27 | 82,649,512 | -0.16(-0.12%) |
Aug 09, 2013 | 139.65 | 140.08 | 138.95 | 139.43 | 111,540,280 | -0.40(-0.29%) |
Aug 08, 2013 | 139.98 | 140.15 | 139.12 | 139.84 | 118,647,136 | +0.51(+0.37%) |
Aug 07, 2013 | 139.33 | 139.52 | 138.81 | 139.32 | 102,484,616 | -0.45(-0.32%) |
Aug 06, 2013 | 140.30 | 140.61 | 139.46 | 139.78 | 96,888,464 | -0.80(-0.57%) |
Aug 05, 2013 | 140.47 | 140.79 | 140.29 | 140.58 | 65,277,428 | -0.21(-0.15%) |
Aug 02, 2013 | 140.23 | 140.80 | 140.04 | 140.78 | 110,641,880 | +0.24(+0.17%) |