Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 132.77 | 133.20 | 133.20 | 133.20 | 7,041,108 | +0.71(+0.53%) |
Dec 30, 2013 | 132.46 | 132.56 | 132.34 | 132.49 | 5,022,960 | +0.10(+0.07%) |
Dec 27, 2013 | 132.62 | 132.75 | 132.19 | 132.39 | 7,673,950 | +0.01(+0.01%) |
Dec 26, 2013 | 131.69 | 132.41 | 131.68 | 132.38 | 6,160,689 | +1.05(+0.80%) |
Dec 24, 2013 | 130.98 | 131.42 | 130.88 | 131.34 | 3,058,527 | +0.44(+0.33%) |
Dec 23, 2013 | 130.86 | 131.09 | 130.67 | 130.90 | 6,201,024 | +0.49(+0.38%) |
Dec 20, 2013 | 130.10 | 130.83 | 130.09 | 130.41 | 9,911,820 | +0.42(+0.32%) |
Dec 19, 2013 | 129.65 | 130.09 | 129.51 | 129.99 | 9,362,739 | +0.10(+0.07%) |
Dec 18, 2013 | 127.81 | 129.92 | 126.96 | 129.89 | 19,070,248 | +2.39(+1.88%) |
Dec 17, 2013 | 127.89 | 127.91 | 127.19 | 127.50 | 7,471,434 | -0.10(-0.08%) |
Dec 16, 2013 | 127.15 | 127.97 | 127.07 | 127.60 | 8,812,422 | +1.00(+0.79%) |
Dec 13, 2013 | 126.52 | 126.85 | 126.15 | 126.59 | 11,066,649 | +0.14(+0.11%) |
Dec 12, 2013 | 127.04 | 127.22 | 126.13 | 126.45 | 8,812,171 | -0.67(-0.53%) |
Dec 11, 2013 | 128.35 | 128.40 | 127.06 | 127.12 | 9,830,559 | -1.13(-0.88%) |
Dec 10, 2013 | 128.32 | 128.63 | 128.19 | 128.25 | 4,869,819 | -0.41(-0.32%) |
Dec 09, 2013 | 128.68 | 128.91 | 128.57 | 128.66 | 4,926,152 | +0.06(+0.04%) |
Dec 06, 2013 | 128.10 | 128.62 | 127.78 | 128.61 | 7,903,615 | +1.64(+1.29%) |
Dec 05, 2013 | 127.23 | 127.59 | 126.88 | 126.97 | 7,250,832 | -0.51(-0.40%) |
Dec 04, 2013 | 127.24 | 128.09 | 126.74 | 127.48 | 8,888,104 | -0.18(-0.14%) |
Dec 03, 2013 | 127.86 | 128.17 | 127.24 | 127.67 | 11,097,084 | -0.75(-0.58%) |
Dec 02, 2013 | 129.09 | 129.15 | 128.25 | 128.41 | 7,042,979 | -0.64(-0.50%) |
Nov 29, 2013 | 129.37 | 129.75 | 128.94 | 129.06 | 3,596,349 | -0.10(-0.08%) |
Nov 27, 2013 | 129.11 | 129.23 | 128.81 | 129.16 | 7,811,793 | +0.28(+0.22%) |
Nov 26, 2013 | 128.91 | 129.26 | 128.85 | 128.88 | 6,514,662 | -0.09(-0.07%) |
Nov 25, 2013 | 129.13 | 129.16 | 128.72 | 128.97 | 6,369,119 | +0.17(+0.13%) |
Nov 22, 2013 | 128.34 | 128.82 | 128.06 | 128.80 | 5,563,238 | +0.43(+0.34%) |
Nov 21, 2013 | 127.91 | 128.38 | 127.81 | 128.37 | 5,679,569 | +0.87(+0.69%) |
Nov 20, 2013 | 128.12 | 128.38 | 127.15 | 127.49 | 10,444,362 | -0.45(-0.35%) |
Nov 19, 2013 | 128.14 | 128.42 | 127.75 | 127.94 | 6,230,225 | -0.09(-0.07%) |
Nov 18, 2013 | 128.25 | 128.44 | 127.73 | 128.03 | 6,516,860 | +0.11(+0.09%) |
Nov 15, 2013 | 127.33 | 127.92 | 127.26 | 127.92 | 8,132,183 | +0.70(+0.55%) |
Nov 14, 2013 | 126.72 | 127.28 | 126.59 | 127.22 | 8,647,024 | +1.09(+0.86%) |
Nov 12, 2013 | 126.17 | 126.41 | 125.73 | 126.13 | 5,108,042 | -0.19(-0.15%) |
Nov 11, 2013 | 126.10 | 126.42 | 125.95 | 126.32 | 4,735,108 | +0.10(+0.08%) |
Nov 08, 2013 | 124.76 | 126.23 | 124.70 | 126.23 | 9,481,103 | +1.31(+1.05%) |
Nov 07, 2013 | 126.41 | 126.47 | 124.78 | 124.91 | 12,711,804 | -1.10(-0.87%) |
Nov 06, 2013 | 125.42 | 126.07 | 125.33 | 126.01 | 9,365,638 | +1.07(+0.85%) |
Nov 05, 2013 | 124.45 | 125.18 | 124.13 | 124.94 | 6,662,712 | -0.14(-0.11%) |
Nov 04, 2013 | 125.24 | 125.32 | 124.66 | 125.08 | 5,043,147 | +0.16(+0.13%) |
Nov 01, 2013 | 124.70 | 125.15 | 124.30 | 124.92 | 7,373,841 | +0.46(+0.37%) |
Oct 31, 2013 | 124.72 | 125.18 | 124.31 | 124.46 | 9,865,431 | -0.47(-0.37%) |
Oct 30, 2013 | 125.62 | 125.73 | 124.53 | 124.93 | 7,594,976 | -0.51(-0.40%) |
Oct 29, 2013 | 124.80 | 125.43 | 124.73 | 125.43 | 7,209,584 | +0.91(+0.73%) |
Oct 28, 2013 | 124.39 | 124.75 | 124.22 | 124.53 | 6,196,540 | -0.06(-0.05%) |
Oct 25, 2013 | 124.16 | 124.59 | 124.06 | 124.59 | 5,697,817 | +0.52(+0.42%) |
Oct 24, 2013 | 123.58 | 124.19 | 123.51 | 124.07 | 6,445,628 | +0.79(+0.64%) |
Oct 23, 2013 | 123.28 | 123.45 | 122.88 | 123.28 | 6,772,463 | -0.34(-0.28%) |
Oct 22, 2013 | 123.45 | 124.12 | 123.28 | 123.63 | 9,358,026 | +0.58(+0.47%) |
Oct 21, 2013 | 122.94 | 123.24 | 122.84 | 123.05 | 4,472,703 | -0.06(-0.05%) |
Oct 18, 2013 | 123.16 | 123.27 | 122.54 | 123.11 | 9,626,190 | +0.23(+0.19%) |
Oct 17, 2013 | 121.78 | 122.96 | 121.73 | 122.88 | 12,385,953 | -0.03(-0.03%) |
Oct 16, 2013 | 121.99 | 122.94 | 121.88 | 122.91 | 10,844,503 | +1.75(+1.44%) |
Oct 15, 2013 | 122.17 | 122.33 | 121.16 | 121.16 | 10,126,225 | -1.17(-0.96%) |
Oct 14, 2013 | 121.04 | 122.40 | 120.95 | 122.33 | 8,064,870 | +0.50(+0.41%) |
Oct 11, 2013 | 120.83 | 121.87 | 120.70 | 121.83 | 10,224,828 | +0.97(+0.80%) |
Oct 10, 2013 | 119.40 | 120.90 | 119.36 | 120.86 | 15,943,608 | +2.55(+2.15%) |
Oct 09, 2013 | 118.24 | 118.75 | 117.66 | 118.31 | 13,833,449 | +0.20(+0.17%) |
Oct 08, 2013 | 119.29 | 119.40 | 118.09 | 118.11 | 12,956,260 | -1.18(-0.99%) |
Oct 07, 2013 | 119.39 | 119.97 | 119.22 | 119.29 | 7,561,151 | -1.14(-0.95%) |
Oct 04, 2013 | 119.83 | 120.54 | 119.63 | 120.44 | 8,578,348 | +0.61(+0.51%) |
Oct 03, 2013 | 120.62 | 120.70 | 119.42 | 119.83 | 13,295,500 | -1.05(-0.87%) |
Oct 02, 2013 | 120.81 | 120.97 | 120.21 | 120.87 | 10,879,553 | -0.51(-0.42%) |