Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2013 | 120.89 | 121.51 | 120.71 | 121.39 | 10,496,846 | -0.47(-0.39%) |
Sep 27, 2013 | 121.93 | 122.04 | 121.50 | 121.86 | 8,549,732 | -0.59(-0.48%) |
Sep 26, 2013 | 122.25 | 122.92 | 122.07 | 122.45 | 6,204,682 | +0.42(+0.35%) |
Sep 25, 2013 | 122.70 | 122.72 | 121.84 | 122.03 | 8,903,141 | -0.51(-0.42%) |
Sep 24, 2013 | 123.08 | 123.31 | 122.45 | 122.54 | 5,850,657 | -0.52(-0.42%) |
Sep 23, 2013 | 123.38 | 123.55 | 122.75 | 123.06 | 10,731,225 | -0.47(-0.38%) |
Sep 20, 2013 | 125.02 | 125.05 | 123.53 | 123.53 | 11,717,393 | -1.37(-1.10%) |
Sep 19, 2013 | 125.35 | 125.39 | 124.83 | 124.91 | 9,434,022 | -0.30(-0.24%) |
Sep 18, 2013 | 123.98 | 125.50 | 123.57 | 125.20 | 11,532,731 | +1.12(+0.90%) |
Sep 17, 2013 | 123.87 | 124.26 | 123.84 | 124.08 | 5,437,984 | +0.28(+0.23%) |
Sep 16, 2013 | 124.20 | 124.24 | 123.58 | 123.80 | 8,344,447 | +1.00(+0.81%) |
Sep 13, 2013 | 122.53 | 122.89 | 122.42 | 122.81 | 6,044,115 | +0.53(+0.43%) |
Sep 12, 2013 | 122.52 | 122.58 | 122.08 | 122.28 | 6,787,999 | -0.10(-0.08%) |
Sep 11, 2013 | 121.31 | 122.40 | 121.27 | 122.37 | 8,773,480 | +1.09(+0.90%) |
Sep 10, 2013 | 121.03 | 121.31 | 120.74 | 121.29 | 7,383,923 | +1.06(+0.88%) |
Sep 09, 2013 | 119.46 | 120.48 | 119.44 | 120.23 | 5,438,242 | +1.10(+0.93%) |
Sep 06, 2013 | 119.62 | 119.83 | 118.08 | 119.13 | 11,265,824 | -0.02(-0.02%) |
Sep 05, 2013 | 119.20 | 119.62 | 119.08 | 119.15 | 7,526,812 | -0.05(-0.04%) |
Sep 04, 2013 | 118.28 | 119.39 | 118.11 | 119.20 | 5,726,483 | +0.86(+0.72%) |