Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 153.15 | 153.67 | 153.67 | 153.67 | 103,505,136 | +0.72(+0.47%) |
Dec 30, 2013 | 152.99 | 153.11 | 152.75 | 152.94 | 66,499,944 | -0.02(-0.01%) |
Dec 27, 2013 | 153.18 | 153.24 | 152.81 | 152.97 | 74,292,352 | -0.01(-0.01%) |
Dec 26, 2013 | 152.54 | 153.06 | 152.53 | 152.97 | 73,087,856 | +0.77(+0.51%) |
Dec 24, 2013 | 151.88 | 152.27 | 151.87 | 152.20 | 54,527,556 | +0.33(+0.22%) |
Dec 23, 2013 | 151.77 | 151.96 | 151.48 | 151.87 | 98,259,888 | +0.81(+0.53%) |
Dec 20, 2013 | 150.33 | 151.42 | 150.24 | 151.06 | 236,873,328 | +0.87(+0.58%) |
Dec 19, 2013 | 149.94 | 150.36 | 149.55 | 150.19 | 158,987,520 | -0.17(-0.12%) |
Dec 18, 2013 | 148.07 | 150.39 | 146.74 | 150.36 | 279,250,304 | +2.52(+1.71%) |
Dec 17, 2013 | 148.45 | 148.47 | 147.51 | 147.84 | 104,554,704 | -0.47(-0.32%) |
Dec 16, 2013 | 148.13 | 148.80 | 148.05 | 148.31 | 107,377,392 | +0.92(+0.62%) |
Dec 13, 2013 | 147.70 | 147.85 | 147.11 | 147.39 | 130,274,616 | -0.02(-0.01%) |
Dec 12, 2013 | 147.82 | 148.01 | 147.10 | 147.41 | 136,255,392 | -0.49(-0.33%) |
Dec 11, 2013 | 149.64 | 149.66 | 147.72 | 147.90 | 158,063,904 | -1.68(-1.12%) |
Dec 10, 2013 | 149.76 | 150.08 | 149.48 | 149.58 | 88,969,552 | -0.54(-0.36%) |
Dec 09, 2013 | 150.17 | 150.34 | 149.92 | 150.12 | 84,160,416 | +0.38(+0.25%) |
Dec 06, 2013 | 148.08 | 149.88 | 149.08 | 149.74 | 154,345,824 | +1.60(+1.08%) |
Dec 05, 2013 | 148.47 | 148.74 | 147.94 | 148.13 | 125,271,072 | -0.60(-0.40%) |
Dec 04, 2013 | 148.21 | 149.35 | 147.59 | 148.73 | 147,801,344 | -0.02(-0.01%) |
Dec 03, 2013 | 148.91 | 149.28 | 148.27 | 148.75 | 138,888,496 | -0.64(-0.43%) |
Dec 02, 2013 | 149.86 | 150.14 | 149.16 | 149.40 | 120,145,704 | -0.39(-0.26%) |
Nov 29, 2013 | 150.05 | 150.41 | 149.62 | 149.78 | 67,514,352 | -0.10(-0.07%) |
Nov 27, 2013 | 149.68 | 149.98 | 149.50 | 149.88 | 71,053,936 | +0.36(+0.24%) |
Nov 26, 2013 | 149.55 | 149.97 | 149.29 | 149.52 | 103,536,440 | +0.04(+0.03%) |
Nov 25, 2013 | 149.89 | 149.93 | 149.26 | 149.48 | 94,814,056 | -0.15(-0.10%) |
Nov 22, 2013 | 148.94 | 149.64 | 148.77 | 149.63 | 98,237,880 | +0.74(+0.50%) |
Nov 21, 2013 | 148.10 | 149.00 | 148.01 | 148.88 | 108,189,672 | +1.19(+0.81%) |
Nov 20, 2013 | 148.45 | 148.86 | 147.29 | 147.69 | 146,233,904 | -0.46(-0.31%) |
Nov 19, 2013 | 148.40 | 148.85 | 147.90 | 148.16 | 110,596,336 | -0.32(-0.22%) |
Nov 18, 2013 | 149.00 | 149.37 | 148.15 | 148.48 | 118,978,384 | -0.52(-0.35%) |
Nov 15, 2013 | 148.59 | 149.06 | 148.40 | 149.00 | 124,245,408 | +0.65(+0.44%) |
Nov 14, 2013 | 147.75 | 148.48 | 147.51 | 148.35 | 124,174,624 | +0.74(+0.50%) |
Nov 13, 2013 | 145.72 | 147.66 | 145.72 | 147.62 | 119,209,528 | +1.17(+0.80%) |
Nov 12, 2013 | 146.43 | 146.77 | 145.95 | 146.44 | 101,070,032 | -0.30(-0.20%) |
Nov 11, 2013 | 146.57 | 146.91 | 146.40 | 146.74 | 79,983,792 | +0.03(+0.02%) |
Nov 08, 2013 | 144.71 | 146.73 | 144.70 | 146.72 | 165,203,408 | +1.95(+1.35%) |
Nov 07, 2013 | 146.89 | 147.00 | 144.62 | 144.76 | 179,885,344 | -1.85(-1.26%) |
Nov 06, 2013 | 146.50 | 146.89 | 146.09 | 146.62 | 104,390,008 | +0.74(+0.51%) |
Nov 05, 2013 | 145.76 | 146.27 | 145.29 | 145.87 | 100,930,032 | -0.46(-0.32%) |
Nov 04, 2013 | 146.22 | 146.39 | 145.63 | 146.33 | 103,045,400 | +0.51(+0.35%) |
Nov 01, 2013 | 145.66 | 146.15 | 145.00 | 145.82 | 172,565,504 | +0.35(+0.24%) |
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%) |