Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 152.88 | 153.25 | 153.25 | 153.25 | 5,539,326 | +0.64(+0.42%) |
Dec 30, 2013 | 152.67 | 152.78 | 152.43 | 152.61 | 4,385,724 | -0.08(-0.05%) |
Dec 27, 2013 | 152.92 | 152.95 | 152.50 | 152.69 | 4,570,682 | -0.03(-0.02%) |
Dec 26, 2013 | 152.25 | 152.74 | 152.22 | 152.72 | 5,926,228 | +0.73(+0.48%) |
Dec 24, 2013 | 151.59 | 151.98 | 151.55 | 151.98 | 4,274,370 | +0.44(+0.29%) |
Dec 23, 2013 | 151.51 | 151.66 | 151.18 | 151.55 | 8,668,526 | +0.84(+0.56%) |
Dec 20, 2013 | 150.02 | 151.11 | 149.99 | 150.71 | 7,783,809 | +0.80(+0.53%) |
Dec 19, 2013 | 149.63 | 150.04 | 149.24 | 149.91 | 4,418,413 | -0.09(-0.06%) |
Dec 18, 2013 | 147.75 | 150.06 | 146.34 | 150.00 | 9,632,023 | +2.55(+1.73%) |
Dec 17, 2013 | 148.12 | 148.14 | 147.18 | 147.45 | 4,319,395 | -0.50(-0.34%) |
Dec 16, 2013 | 147.81 | 148.47 | 147.74 | 147.95 | 4,469,176 | +0.88(+0.60%) |
Dec 13, 2013 | 147.39 | 147.52 | 146.81 | 147.07 | 3,081,960 | -0.06(-0.04%) |
Dec 12, 2013 | 147.50 | 147.68 | 146.78 | 147.12 | 4,748,006 | -0.45(-0.31%) |
Dec 11, 2013 | 149.35 | 149.35 | 147.40 | 147.58 | 5,346,524 | -1.73(-1.16%) |
Dec 10, 2013 | 149.47 | 149.76 | 149.17 | 149.31 | 3,130,759 | -0.46(-0.31%) |
Dec 09, 2013 | 149.84 | 150.02 | 149.60 | 149.77 | 5,560,324 | +0.33(+0.22%) |
Dec 06, 2013 | 149.19 | 149.55 | 148.77 | 149.44 | 6,185,920 | +1.64(+1.11%) |
Dec 05, 2013 | 148.13 | 148.41 | 147.63 | 147.80 | 4,695,231 | -0.56(-0.38%) |
Dec 04, 2013 | 147.88 | 149.02 | 147.26 | 148.36 | 3,257,973 | -0.17(-0.12%) |
Dec 03, 2013 | 148.61 | 149.10 | 147.96 | 148.53 | 4,746,953 | -0.57(-0.38%) |
Dec 02, 2013 | 149.54 | 149.80 | 148.84 | 149.10 | 3,140,920 | -0.32(-0.21%) |
Nov 29, 2013 | 149.71 | 150.08 | 149.30 | 149.42 | 2,208,222 | -0.15(-0.10%) |
Nov 27, 2013 | 149.37 | 149.66 | 149.18 | 149.56 | 4,109,678 | +0.37(+0.25%) |
Nov 26, 2013 | 149.24 | 149.64 | 148.97 | 149.19 | 2,328,247 | +0.03(+0.02%) |
Nov 25, 2013 | 149.56 | 149.59 | 148.95 | 149.17 | 2,569,182 | -0.15(-0.10%) |
Nov 22, 2013 | 148.62 | 149.32 | 148.45 | 149.32 | 3,195,850 | +0.77(+0.52%) |
Nov 21, 2013 | 147.82 | 148.67 | 147.69 | 148.55 | 2,138,381 | +1.14(+0.77%) |
Nov 20, 2013 | 148.13 | 148.55 | 146.98 | 147.41 | 4,666,039 | -0.47(-0.32%) |
Nov 19, 2013 | 148.08 | 148.52 | 147.59 | 147.87 | 2,193,992 | -0.36(-0.24%) |
Nov 18, 2013 | 148.93 | 149.04 | 147.83 | 148.23 | 3,134,680 | -0.49(-0.33%) |
Nov 15, 2013 | 148.28 | 148.73 | 148.09 | 148.73 | 2,007,475 | +0.63(+0.43%) |
Nov 14, 2013 | 147.43 | 148.15 | 147.19 | 148.09 | 3,087,757 | +0.88(+0.60%) |
Nov 13, 2013 | 145.40 | 147.31 | 145.40 | 147.22 | 2,985,067 | +1.13(+0.78%) |
Nov 12, 2013 | 146.13 | 146.44 | 145.63 | 146.08 | 2,765,147 | -0.33(-0.22%) |
Nov 11, 2013 | 146.27 | 146.58 | 146.08 | 146.41 | 2,241,731 | +0.00(+0.00%) |
Nov 08, 2013 | 144.43 | 146.41 | 144.38 | 146.41 | 5,768,343 | +1.96(+1.36%) |
Nov 07, 2013 | 146.57 | 146.68 | 144.31 | 144.45 | 10,024,210 | -1.85(-1.26%) |
Nov 06, 2013 | 146.20 | 146.56 | 145.77 | 146.30 | 3,087,054 | +0.70(+0.48%) |
Nov 05, 2013 | 145.44 | 145.94 | 144.97 | 145.60 | 3,357,059 | -0.41(-0.28%) |
Nov 04, 2013 | 145.91 | 146.06 | 145.44 | 146.01 | 3,523,276 | +0.49(+0.34%) |
Nov 01, 2013 | 145.36 | 145.82 | 144.70 | 145.52 | 27,595,250 | +0.43(+0.29%) |
Oct 31, 2013 | 145.47 | 146.05 | 144.93 | 145.09 | 6,619,884 | -0.56(-0.38%) |
Oct 30, 2013 | 146.49 | 146.57 | 145.04 | 145.65 | 8,365,959 | -0.72(-0.49%) |
Oct 29, 2013 | 145.82 | 146.36 | 145.65 | 146.36 | 3,464,113 | +0.86(+0.59%) |
Oct 28, 2013 | 145.23 | 145.72 | 145.08 | 145.50 | 3,723,533 | +0.16(+0.11%) |
Oct 25, 2013 | 144.91 | 145.34 | 144.65 | 145.34 | 3,089,647 | +0.65(+0.45%) |
Oct 24, 2013 | 144.38 | 144.80 | 144.09 | 144.69 | 2,439,836 | +0.48(+0.33%) |
Oct 23, 2013 | 144.35 | 144.40 | 143.65 | 144.21 | 5,381,409 | -0.56(-0.39%) |
Oct 22, 2013 | 144.42 | 145.25 | 144.23 | 144.77 | 5,441,313 | +0.77(+0.54%) |
Oct 21, 2013 | 144.04 | 144.28 | 143.68 | 144.00 | 4,439,876 | +0.03(+0.02%) |
Oct 18, 2013 | 143.56 | 144.09 | 143.27 | 143.97 | 3,680,001 | +0.97(+0.68%) |
Oct 17, 2013 | 141.48 | 143.09 | 141.48 | 143.00 | 4,761,682 | +0.91(+0.64%) |
Oct 16, 2013 | 140.95 | 142.14 | 140.89 | 142.09 | 4,249,711 | +2.02(+1.44%) |
Oct 15, 2013 | 140.77 | 141.29 | 139.93 | 140.07 | 5,546,253 | -1.14(-0.81%) |
Oct 14, 2013 | 139.75 | 141.25 | 139.59 | 141.21 | 4,662,533 | +0.63(+0.45%) |
Oct 11, 2013 | 139.47 | 140.62 | 139.36 | 140.58 | 3,916,838 | +0.87(+0.62%) |
Oct 10, 2013 | 138.12 | 139.74 | 138.08 | 139.71 | 6,066,741 | +3.00(+2.19%) |
Oct 09, 2013 | 136.89 | 137.22 | 135.85 | 136.71 | 10,512,824 | +0.06(+0.04%) |
Oct 08, 2013 | 138.22 | 138.38 | 136.53 | 136.66 | 8,047,576 | -1.58(-1.14%) |
Oct 07, 2013 | 138.23 | 139.08 | 138.09 | 138.23 | 3,844,218 | -1.19(-0.85%) |
Oct 04, 2013 | 138.47 | 139.57 | 138.33 | 139.42 | 4,158,263 | +1.02(+0.74%) |
Oct 03, 2013 | 139.35 | 139.47 | 137.76 | 138.41 | 10,374,558 | -1.20(-0.86%) |
Oct 02, 2013 | 138.98 | 139.70 | 138.58 | 139.60 | 9,430,659 | -0.21(-0.15%) |