Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 139.92 | 140.58 | 140.58 | 140.58 | 6,042,966 | +0.70(+0.50%) |
Dec 30, 2013 | 139.62 | 140.32 | 139.42 | 139.87 | 4,743,025 | +0.30(+0.22%) |
Dec 27, 2013 | 139.62 | 140.12 | 139.22 | 139.57 | 3,786,888 | +0.00(+0.00%) |
Dec 26, 2013 | 138.82 | 140.22 | 138.42 | 139.57 | 4,937,422 | +1.10(+0.80%) |
Dec 24, 2013 | 137.32 | 138.72 | 137.22 | 138.47 | 3,012,776 | +1.05(+0.77%) |
Dec 23, 2013 | 137.57 | 137.87 | 136.76 | 137.42 | 5,945,811 | +0.20(+0.15%) |
Dec 20, 2013 | 136.71 | 137.77 | 135.51 | 137.22 | 15,583,573 | +0.20(+0.15%) |
Dec 19, 2013 | 136.31 | 137.42 | 134.53 | 137.01 | 10,096,111 | +0.65(+0.48%) |
Dec 18, 2013 | 134.47 | 136.66 | 133.53 | 136.36 | 10,956,975 | +1.89(+1.41%) |
Dec 17, 2013 | 134.82 | 135.02 | 134.03 | 134.47 | 7,357,407 | +0.25(+0.19%) |
Dec 16, 2013 | 134.03 | 134.77 | 133.68 | 134.22 | 7,433,161 | +0.70(+0.52%) |
Dec 13, 2013 | 132.28 | 134.03 | 131.89 | 133.53 | 8,006,853 | +1.49(+1.13%) |
Dec 12, 2013 | 131.84 | 132.83 | 131.74 | 132.03 | 6,218,389 | -0.20(-0.15%) |
Dec 11, 2013 | 134.87 | 134.97 | 132.03 | 132.23 | 8,069,152 | -2.79(-2.06%) |
Dec 10, 2013 | 134.77 | 136.24 | 134.67 | 135.02 | 6,196,546 | -0.25(-0.18%) |
Dec 09, 2013 | 133.93 | 135.97 | 133.73 | 135.27 | 6,175,817 | +1.24(+0.93%) |
Dec 06, 2013 | 133.18 | 134.22 | 132.73 | 134.03 | 5,094,982 | +2.44(+1.85%) |
Dec 05, 2013 | 132.48 | 132.53 | 131.06 | 131.59 | 5,714,037 | -0.95(-0.71%) |
Dec 04, 2013 | 131.04 | 132.65 | 130.34 | 132.53 | 9,029,117 | +0.40(+0.30%) |
Dec 03, 2013 | 132.33 | 132.63 | 131.04 | 132.13 | 6,584,023 | -0.50(-0.37%) |
Dec 02, 2013 | 132.58 | 133.00 | 132.13 | 132.63 | 6,961,081 | +0.00(+0.00%) |
Nov 29, 2013 | 133.08 | 133.68 | 132.48 | 132.63 | 4,302,744 | -0.85(-0.63%) |
Nov 27, 2013 | 133.48 | 133.83 | 133.08 | 133.48 | 4,564,415 | +0.25(+0.19%) |
Nov 26, 2013 | 132.93 | 134.05 | 132.93 | 133.23 | 7,292,957 | +0.25(+0.19%) |
Nov 25, 2013 | 135.02 | 135.17 | 132.98 | 132.98 | 6,494,821 | -1.74(-1.29%) |
Nov 22, 2013 | 133.68 | 134.77 | 133.60 | 134.72 | 4,432,391 | +0.85(+0.63%) |
Nov 21, 2013 | 134.42 | 134.42 | 133.13 | 133.88 | 6,099,784 | -0.25(-0.19%) |
Nov 20, 2013 | 134.27 | 135.17 | 133.73 | 134.12 | 6,110,639 | -0.35(-0.26%) |
Nov 19, 2013 | 134.97 | 135.97 | 133.90 | 134.47 | 7,175,405 | -0.94(-0.70%) |
Nov 18, 2013 | 135.72 | 136.81 | 134.87 | 135.42 | 7,854,164 | +0.10(+0.07%) |
Nov 15, 2013 | 134.37 | 136.46 | 134.17 | 135.32 | 10,391,759 | +1.04(+0.78%) |
Nov 14, 2013 | 135.07 | 135.32 | 133.63 | 134.27 | 6,510,604 | -0.80(-0.59%) |
Nov 13, 2013 | 134.17 | 135.07 | 133.08 | 135.07 | 6,904,568 | +0.50(+0.37%) |
Nov 12, 2013 | 133.93 | 135.02 | 133.38 | 134.57 | 7,549,816 | +0.20(+0.15%) |
Nov 11, 2013 | 134.42 | 134.52 | 133.78 | 134.37 | 4,784,929 | -0.20(-0.15%) |
Nov 08, 2013 | 131.44 | 134.62 | 131.34 | 134.57 | 7,580,796 | +2.24(+1.69%) |
Nov 07, 2013 | 134.03 | 135.27 | 132.33 | 132.33 | 11,962,916 | -1.49(-1.11%) |
Nov 06, 2013 | 131.69 | 134.22 | 131.59 | 133.83 | 11,786,544 | +2.39(+1.82%) |
Nov 05, 2013 | 130.94 | 131.94 | 130.64 | 131.44 | 4,979,107 | -0.05(-0.04%) |
Nov 04, 2013 | 132.28 | 132.28 | 130.89 | 131.49 | 5,661,538 | -0.55(-0.41%) |
Nov 01, 2013 | 129.60 | 132.51 | 129.50 | 132.03 | 11,184,865 | +1.99(+1.53%) |
Oct 31, 2013 | 131.09 | 131.54 | 129.95 | 130.04 | 8,609,028 | -1.14(-0.87%) |
Oct 30, 2013 | 130.79 | 131.74 | 130.29 | 131.19 | 8,002,278 | +0.80(+0.61%) |
Oct 29, 2013 | 130.29 | 130.84 | 129.70 | 130.39 | 7,717,935 | +0.60(+0.46%) |
Oct 28, 2013 | 128.75 | 130.15 | 128.16 | 129.80 | 6,329,019 | +1.04(+0.81%) |
Oct 25, 2013 | 129.70 | 129.75 | 128.35 | 128.75 | 5,502,241 | -0.30(-0.23%) |
Oct 24, 2013 | 128.55 | 129.45 | 127.71 | 129.05 | 6,958,625 | +1.19(+0.93%) |
Oct 23, 2013 | 129.30 | 129.35 | 127.56 | 127.86 | 7,942,809 | -1.59(-1.23%) |
Oct 22, 2013 | 130.29 | 130.54 | 129.25 | 129.45 | 8,686,181 | -0.60(-0.46%) |
Oct 21, 2013 | 128.70 | 131.09 | 128.30 | 130.04 | 12,177,481 | +2.93(+2.31%) |
Oct 18, 2013 | 125.42 | 128.10 | 124.82 | 127.11 | 19,823,142 | +4.33(+3.52%) |
Oct 17, 2013 | 121.29 | 122.78 | 120.54 | 122.78 | 9,107,282 | +1.59(+1.31%) |
Oct 16, 2013 | 121.14 | 121.39 | 120.05 | 121.19 | 6,044,472 | +0.85(+0.70%) |
Oct 15, 2013 | 120.74 | 121.61 | 120.14 | 120.34 | 5,617,784 | -0.95(-0.78%) |
Oct 14, 2013 | 120.44 | 121.29 | 120.19 | 121.29 | 4,426,653 | -0.10(-0.08%) |
Oct 11, 2013 | 120.99 | 121.84 | 120.39 | 121.39 | 6,870,110 | +0.75(+0.62%) |
Oct 10, 2013 | 118.90 | 120.64 | 118.50 | 120.64 | 7,669,658 | +3.38(+2.89%) |
Oct 09, 2013 | 118.60 | 118.60 | 116.91 | 117.26 | 7,036,068 | -0.50(-0.42%) |
Oct 08, 2013 | 119.00 | 119.00 | 117.76 | 117.76 | 8,494,236 | -1.34(-1.13%) |
Oct 07, 2013 | 118.60 | 120.05 | 118.40 | 119.10 | 5,795,591 | -0.55(-0.46%) |
Oct 04, 2013 | 120.29 | 120.29 | 118.90 | 119.65 | 6,695,011 | -0.25(-0.21%) |
Oct 03, 2013 | 120.49 | 120.64 | 118.60 | 119.90 | 7,523,575 | -1.14(-0.95%) |
Oct 02, 2013 | 120.09 | 121.14 | 119.65 | 121.04 | 6,841,591 | +0.80(+0.66%) |