Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 152.87 | 153.23 | 153.23 | 153.23 | 5,539,970 | +0.64(+0.42%) |
Dec 30, 2013 | 152.65 | 152.76 | 152.41 | 152.59 | 4,386,234 | -0.07(-0.05%) |
Dec 27, 2013 | 152.90 | 152.93 | 152.48 | 152.67 | 4,571,214 | -0.03(-0.02%) |
Dec 26, 2013 | 152.23 | 152.73 | 152.21 | 152.70 | 5,926,918 | +0.73(+0.48%) |
Dec 24, 2013 | 151.57 | 151.97 | 151.53 | 151.97 | 4,274,867 | +0.44(+0.29%) |
Dec 23, 2013 | 151.50 | 151.64 | 151.16 | 151.53 | 8,669,534 | +0.84(+0.56%) |
Dec 20, 2013 | 150.01 | 151.09 | 149.97 | 150.69 | 7,784,715 | +0.80(+0.53%) |
Dec 19, 2013 | 149.61 | 150.02 | 149.22 | 149.89 | 4,418,927 | -0.09(-0.06%) |
Dec 18, 2013 | 147.73 | 150.05 | 146.33 | 149.98 | 9,633,144 | +2.55(+1.73%) |
Dec 17, 2013 | 148.10 | 148.13 | 147.17 | 147.43 | 4,319,897 | -0.50(-0.34%) |
Dec 16, 2013 | 147.80 | 148.46 | 147.72 | 147.93 | 4,469,696 | +0.88(+0.60%) |
Dec 13, 2013 | 147.37 | 147.50 | 146.79 | 147.05 | 3,082,319 | -0.06(-0.04%) |
Dec 12, 2013 | 147.48 | 147.67 | 146.76 | 147.11 | 4,748,559 | -0.45(-0.31%) |
Dec 11, 2013 | 149.33 | 149.33 | 147.38 | 147.56 | 5,347,146 | -1.73(-1.16%) |
Dec 10, 2013 | 149.45 | 149.74 | 149.15 | 149.29 | 3,131,123 | -0.46(-0.31%) |
Dec 09, 2013 | 149.82 | 150.00 | 149.59 | 149.75 | 5,560,972 | +0.33(+0.22%) |
Dec 06, 2013 | 149.18 | 149.53 | 148.75 | 149.42 | 6,186,640 | +1.64(+1.11%) |
Dec 05, 2013 | 148.12 | 148.39 | 147.62 | 147.78 | 4,695,778 | -0.56(-0.38%) |
Dec 04, 2013 | 147.86 | 149.00 | 147.25 | 148.34 | 3,258,352 | -0.17(-0.12%) |
Dec 03, 2013 | 148.59 | 149.08 | 147.94 | 148.51 | 4,747,505 | -0.57(-0.38%) |
Dec 02, 2013 | 149.52 | 149.78 | 148.82 | 149.08 | 3,141,286 | -0.32(-0.21%) |
Nov 29, 2013 | 149.69 | 150.06 | 149.28 | 149.40 | 2,208,479 | -0.15(-0.10%) |
Nov 27, 2013 | 149.35 | 149.64 | 149.16 | 149.55 | 4,110,156 | +0.37(+0.25%) |
Nov 26, 2013 | 149.23 | 149.62 | 148.95 | 149.18 | 2,328,518 | +0.02(+0.02%) |
Nov 25, 2013 | 149.55 | 149.57 | 148.93 | 149.15 | 2,569,481 | -0.15(-0.10%) |
Nov 22, 2013 | 148.60 | 149.30 | 148.43 | 149.30 | 3,196,222 | +0.77(+0.52%) |
Nov 21, 2013 | 147.81 | 148.65 | 147.68 | 148.53 | 2,138,630 | +1.14(+0.77%) |
Nov 20, 2013 | 148.11 | 148.53 | 146.96 | 147.39 | 4,666,582 | -0.47(-0.32%) |
Nov 19, 2013 | 148.06 | 148.50 | 147.57 | 147.85 | 2,194,247 | -0.36(-0.24%) |
Nov 18, 2013 | 148.91 | 149.02 | 147.81 | 148.22 | 3,135,045 | -0.49(-0.33%) |
Nov 15, 2013 | 148.26 | 148.71 | 148.08 | 148.71 | 2,007,709 | +0.63(+0.43%) |
Nov 14, 2013 | 147.41 | 148.13 | 147.17 | 148.08 | 3,088,116 | +0.88(+0.60%) |
Nov 13, 2013 | 145.38 | 147.29 | 145.38 | 147.20 | 2,985,414 | +1.13(+0.78%) |
Nov 12, 2013 | 146.12 | 146.43 | 145.61 | 146.07 | 2,765,469 | -0.33(-0.22%) |
Nov 11, 2013 | 146.25 | 146.57 | 146.07 | 146.39 | 2,241,992 | +0.00(+0.00%) |
Nov 08, 2013 | 144.41 | 146.39 | 144.37 | 146.39 | 5,769,014 | +1.96(+1.36%) |
Nov 07, 2013 | 146.56 | 146.66 | 144.29 | 144.43 | 10,025,376 | -1.85(-1.26%) |
Nov 06, 2013 | 146.18 | 146.54 | 145.75 | 146.28 | 3,087,413 | +0.70(+0.48%) |
Nov 05, 2013 | 145.43 | 145.93 | 144.95 | 145.58 | 3,357,449 | -0.41(-0.28%) |
Nov 04, 2013 | 145.89 | 146.04 | 145.43 | 145.99 | 3,523,686 | +0.49(+0.34%) |
Nov 01, 2013 | 145.34 | 145.80 | 144.69 | 145.50 | 27,598,462 | +0.43(+0.29%) |
Oct 31, 2013 | 145.46 | 146.03 | 144.92 | 145.07 | 6,620,654 | -0.56(-0.38%) |
Oct 30, 2013 | 146.47 | 146.55 | 145.02 | 145.63 | 8,366,933 | -0.72(-0.49%) |
Oct 29, 2013 | 145.80 | 146.34 | 145.63 | 146.34 | 3,464,517 | +0.86(+0.59%) |
Oct 28, 2013 | 145.21 | 145.70 | 145.06 | 145.48 | 3,723,966 | +0.16(+0.11%) |
Oct 25, 2013 | 144.89 | 145.32 | 144.63 | 145.32 | 3,090,006 | +0.65(+0.45%) |
Oct 24, 2013 | 144.37 | 144.78 | 144.08 | 144.67 | 2,440,120 | +0.48(+0.33%) |
Oct 23, 2013 | 144.33 | 144.39 | 143.63 | 144.19 | 5,382,036 | -0.56(-0.39%) |
Oct 22, 2013 | 144.41 | 145.24 | 144.21 | 144.75 | 5,441,946 | +0.77(+0.54%) |
Oct 21, 2013 | 144.02 | 144.27 | 143.66 | 143.98 | 4,440,393 | +0.02(+0.02%) |
Oct 18, 2013 | 143.54 | 144.07 | 143.25 | 143.96 | 3,680,429 | +0.97(+0.68%) |
Oct 17, 2013 | 141.47 | 143.07 | 141.46 | 142.99 | 4,762,236 | +0.91(+0.64%) |
Oct 16, 2013 | 140.93 | 142.12 | 140.88 | 142.07 | 4,250,205 | +2.02(+1.44%) |
Oct 15, 2013 | 140.75 | 141.28 | 139.92 | 140.06 | 5,546,898 | -1.14(-0.81%) |
Oct 14, 2013 | 139.74 | 141.24 | 139.57 | 141.20 | 4,663,076 | +0.63(+0.45%) |
Oct 11, 2013 | 139.46 | 140.61 | 139.34 | 140.56 | 3,917,294 | +0.87(+0.62%) |
Oct 10, 2013 | 138.10 | 139.72 | 138.06 | 139.69 | 6,067,447 | +3.00(+2.19%) |
Oct 09, 2013 | 136.88 | 137.21 | 135.84 | 136.70 | 10,514,047 | +0.06(+0.04%) |
Oct 08, 2013 | 138.21 | 138.36 | 136.52 | 136.64 | 8,048,513 | -1.58(-1.14%) |
Oct 07, 2013 | 138.22 | 139.06 | 138.08 | 138.22 | 3,844,666 | -1.19(-0.85%) |
Oct 04, 2013 | 138.45 | 139.56 | 138.31 | 139.41 | 4,158,747 | +1.02(+0.74%) |
Oct 03, 2013 | 139.33 | 139.46 | 137.74 | 138.39 | 10,375,765 | -1.20(-0.86%) |
Oct 02, 2013 | 138.96 | 139.69 | 138.56 | 139.59 | 9,431,757 | -0.21(-0.15%) |