Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 138.33 | 140.38 | 138.16 | 139.19 | 2,450,165 | +0.59(+0.43%) |
Nov 27, 2013 | 138.46 | 139.09 | 137.49 | 138.60 | 2,773,887 | +0.60(+0.44%) |
Nov 26, 2013 | 139.08 | 140.18 | 137.97 | 138.00 | 3,577,427 | -1.18(-0.85%) |
Nov 25, 2013 | 138.38 | 140.02 | 138.38 | 139.18 | 3,776,315 | +1.13(+0.82%) |
Nov 22, 2013 | 136.96 | 138.16 | 135.94 | 138.05 | 3,264,409 | +0.85(+0.62%) |
Nov 21, 2013 | 135.71 | 137.40 | 135.51 | 137.20 | 3,846,022 | +1.70(+1.25%) |
Nov 20, 2013 | 136.95 | 137.35 | 135.39 | 135.50 | 3,401,165 | -1.31(-0.96%) |
Nov 19, 2013 | 136.22 | 137.97 | 136.02 | 136.82 | 3,275,784 | +0.75(+0.55%) |
Nov 18, 2013 | 135.29 | 137.68 | 134.84 | 136.06 | 4,328,726 | +1.05(+0.78%) |
Nov 15, 2013 | 134.01 | 135.85 | 134.01 | 135.01 | 3,251,092 | +0.99(+0.74%) |
Nov 14, 2013 | 134.31 | 134.64 | 133.38 | 134.02 | 4,441,183 | +0.21(+0.16%) |
Nov 13, 2013 | 132.86 | 134.44 | 132.38 | 133.81 | 4,133,287 | +0.04(+0.03%) |
Nov 12, 2013 | 133.94 | 134.99 | 133.15 | 133.77 | 2,727,200 | -0.78(-0.58%) |
Nov 11, 2013 | 133.45 | 135.30 | 133.17 | 134.55 | 2,787,257 | +0.55(+0.41%) |
Nov 08, 2013 | 131.72 | 134.43 | 131.30 | 134.00 | 4,695,480 | +2.90(+2.21%) |
Nov 07, 2013 | 134.71 | 134.85 | 131.08 | 131.10 | 4,250,139 | -3.19(-2.37%) |
Nov 06, 2013 | 133.47 | 134.93 | 133.31 | 134.29 | 4,375,687 | +1.29(+0.97%) |
Nov 05, 2013 | 132.77 | 133.56 | 132.04 | 133.00 | 3,075,351 | -0.99(-0.74%) |
Nov 04, 2013 | 133.38 | 134.06 | 132.70 | 133.99 | 2,082,445 | +0.91(+0.68%) |
Nov 01, 2013 | 132.24 | 133.53 | 131.99 | 133.08 | 3,334,741 | +0.98(+0.74%) |
Oct 31, 2013 | 133.11 | 134.15 | 132.10 | 132.10 | 3,390,887 | -0.98(-0.73%) |
Oct 30, 2013 | 133.50 | 133.83 | 132.34 | 133.08 | 2,852,882 | -0.05(-0.04%) |
Oct 29, 2013 | 133.10 | 133.95 | 132.23 | 133.13 | 4,507,976 | +0.54(+0.41%) |
Oct 28, 2013 | 133.04 | 133.19 | 131.60 | 132.59 | 4,068,882 | -0.53(-0.40%) |
Oct 25, 2013 | 131.40 | 133.24 | 131.32 | 133.11 | 4,532,220 | +1.75(+1.33%) |
Oct 24, 2013 | 130.94 | 131.68 | 130.44 | 131.36 | 3,154,521 | +1.82(+1.41%) |
Oct 23, 2013 | 129.77 | 129.82 | 128.57 | 129.54 | 3,306,093 | -1.24(-0.95%) |
Oct 22, 2013 | 131.92 | 131.98 | 129.94 | 130.78 | 3,944,286 | -0.43(-0.33%) |
Oct 21, 2013 | 130.30 | 131.93 | 129.96 | 131.21 | 3,276,764 | +0.89(+0.68%) |
Oct 18, 2013 | 130.44 | 131.15 | 128.67 | 130.32 | 6,067,716 | +0.30(+0.23%) |
Oct 17, 2013 | 128.50 | 130.74 | 128.10 | 130.02 | 9,142,720 | -3.23(-2.42%) |
Oct 16, 2013 | 130.23 | 133.45 | 129.34 | 133.24 | 4,433,271 | +3.79(+2.93%) |
Oct 15, 2013 | 131.24 | 131.43 | 129.35 | 129.45 | 3,698,892 | -1.50(-1.15%) |
Oct 14, 2013 | 129.93 | 131.33 | 129.34 | 130.95 | 2,954,569 | -0.44(-0.34%) |
Oct 11, 2013 | 130.16 | 131.80 | 129.36 | 131.40 | 3,805,356 | +1.63(+1.26%) |
Oct 10, 2013 | 128.79 | 129.95 | 128.11 | 129.76 | 4,429,762 | +2.93(+2.31%) |
Oct 09, 2013 | 126.11 | 127.55 | 125.51 | 126.83 | 3,929,309 | +1.14(+0.91%) |
Oct 08, 2013 | 126.98 | 127.99 | 125.65 | 125.69 | 3,551,972 | -0.99(-0.78%) |
Oct 07, 2013 | 127.43 | 128.28 | 126.65 | 126.67 | 3,181,296 | -1.89(-1.47%) |
Oct 04, 2013 | 129.00 | 129.14 | 128.19 | 128.56 | 3,640,806 | -0.25(-0.19%) |
Oct 03, 2013 | 130.27 | 130.71 | 127.67 | 128.81 | 3,591,565 | -1.50(-1.15%) |
Oct 02, 2013 | 129.50 | 131.05 | 129.36 | 130.30 | 2,953,418 | -0.27(-0.21%) |
Oct 01, 2013 | 130.46 | 131.65 | 129.39 | 130.57 | 2,968,044 | +0.65(+0.50%) |
Sep 30, 2013 | 129.52 | 130.69 | 128.58 | 129.93 | 3,409,917 | -1.35(-1.03%) |
Sep 27, 2013 | 131.96 | 132.18 | 130.93 | 131.27 | 4,486,508 | -2.00(-1.50%) |
Sep 26, 2013 | 133.78 | 134.62 | 132.25 | 133.28 | 3,301,000 | -0.02(-0.01%) |
Sep 25, 2013 | 134.07 | 134.20 | 132.51 | 133.29 | 4,395,699 | -0.54(-0.40%) |
Sep 24, 2013 | 135.93 | 136.65 | 133.84 | 133.84 | 4,099,034 | -1.87(-1.38%) |
Sep 23, 2013 | 138.11 | 138.34 | 135.27 | 135.71 | 5,829,979 | -3.69(-2.65%) |
Sep 20, 2013 | 137.97 | 139.40 | 134.71 | 139.40 | 24,859,756 | +1.62(+1.17%) |
Sep 19, 2013 | 139.35 | 139.61 | 137.05 | 137.78 | 4,303,585 | -0.23(-0.17%) |
Sep 18, 2013 | 136.73 | 138.86 | 136.03 | 138.01 | 4,146,994 | +0.52(+0.38%) |
Sep 17, 2013 | 137.30 | 137.62 | 136.04 | 137.49 | 3,211,781 | +0.32(+0.23%) |
Sep 16, 2013 | 136.50 | 138.43 | 135.79 | 137.17 | 4,333,414 | +2.49(+1.85%) |
Sep 13, 2013 | 134.99 | 135.27 | 133.83 | 134.68 | 2,717,868 | +0.53(+0.40%) |
Sep 12, 2013 | 135.37 | 135.76 | 133.92 | 134.15 | 3,213,505 | -1.41(-1.04%) |
Sep 11, 2013 | 135.44 | 136.15 | 134.50 | 135.55 | 2,714,337 | -0.06(-0.05%) |
Sep 10, 2013 | 133.84 | 135.94 | 133.50 | 135.62 | 6,398,565 | +4.64(+3.54%) |
Sep 09, 2013 | 129.27 | 131.15 | 129.06 | 130.98 | 2,582,105 | +2.32(+1.81%) |
Sep 06, 2013 | 128.92 | 129.52 | 125.99 | 128.65 | 3,000,374 | +0.40(+0.31%) |
Sep 05, 2013 | 128.10 | 129.79 | 127.76 | 128.25 | 2,972,408 | +0.35(+0.28%) |
Sep 04, 2013 | 127.09 | 129.14 | 126.76 | 127.90 | 2,668,273 | +0.80(+0.63%) |