Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2013 | 138.81 | 139.94 | 138.72 | 139.82 | 8,049,737 | +1.12(+0.81%) |
Sep 30, 2013 | 138.26 | 139.16 | 138.00 | 138.69 | 8,717,546 | -0.78(-0.56%) |
Sep 27, 2013 | 139.39 | 139.64 | 139.09 | 139.47 | 3,338,547 | -0.60(-0.43%) |
Sep 26, 2013 | 139.80 | 140.49 | 139.58 | 140.07 | 4,312,356 | +0.44(+0.31%) |
Sep 25, 2013 | 140.06 | 140.28 | 139.46 | 139.64 | 10,260,832 | -0.40(-0.29%) |
Sep 24, 2013 | 140.27 | 140.79 | 139.71 | 140.04 | 5,051,388 | -0.31(-0.22%) |
Sep 23, 2013 | 140.77 | 140.88 | 139.86 | 140.35 | 6,346,909 | -0.59(-0.42%) |
Sep 20, 2013 | 142.27 | 142.28 | 140.85 | 140.94 | 4,516,331 | -1.07(-0.75%) |
Sep 19, 2013 | 142.58 | 142.63 | 141.80 | 142.00 | 4,646,335 | -0.19(-0.13%) |
Sep 18, 2013 | 140.50 | 142.57 | 140.15 | 142.19 | 6,365,827 | +1.65(+1.17%) |
Sep 17, 2013 | 140.05 | 140.57 | 140.05 | 140.54 | 5,092,831 | +0.56(+0.40%) |
Sep 16, 2013 | 140.62 | 140.64 | 139.70 | 139.98 | 4,447,204 | +0.92(+0.66%) |
Sep 13, 2013 | 138.96 | 139.21 | 138.63 | 139.06 | 5,152,403 | +0.20(+0.14%) |
Sep 12, 2013 | 139.12 | 139.29 | 138.62 | 138.87 | 7,111,912 | -0.29(-0.21%) |
Sep 11, 2013 | 138.54 | 139.17 | 138.29 | 139.15 | 4,073,718 | +0.47(+0.34%) |
Sep 10, 2013 | 138.52 | 138.75 | 138.23 | 138.69 | 3,974,324 | +0.96(+0.69%) |
Sep 09, 2013 | 136.75 | 137.78 | 136.73 | 137.73 | 3,732,598 | +1.36(+1.00%) |
Sep 06, 2013 | 136.78 | 137.16 | 135.12 | 136.38 | 4,654,534 | +0.11(+0.08%) |
Sep 05, 2013 | 136.24 | 136.68 | 136.15 | 136.27 | 4,053,379 | +0.14(+0.10%) |
Sep 04, 2013 | 135.07 | 136.38 | 134.83 | 136.13 | 4,288,391 | +1.12(+0.83%) |
Sep 03, 2013 | 135.71 | 136.01 | 134.47 | 135.01 | 3,628,630 | +0.67(+0.50%) |
Aug 30, 2013 | 135.14 | 135.14 | 134.03 | 134.34 | 4,887,596 | -0.52(-0.39%) |
Aug 29, 2013 | 134.32 | 135.56 | 134.23 | 134.86 | 4,528,484 | +0.24(+0.18%) |
Aug 28, 2013 | 134.11 | 135.11 | 133.93 | 134.63 | 6,880,766 | +0.46(+0.34%) |
Aug 27, 2013 | 135.02 | 135.52 | 134.06 | 134.17 | 6,389,433 | -2.20(-1.61%) |
Aug 26, 2013 | 137.03 | 137.44 | 136.30 | 136.37 | 2,564,441 | -0.54(-0.39%) |
Aug 23, 2013 | 136.80 | 137.04 | 136.18 | 136.91 | 4,045,893 | +0.52(+0.38%) |
Aug 22, 2013 | 135.44 | 137.76 | 135.44 | 136.39 | 6,103,195 | +1.22(+0.91%) |
Aug 21, 2013 | 135.63 | 136.38 | 134.88 | 135.17 | 6,833,307 | -0.84(-0.62%) |
Aug 20, 2013 | 135.57 | 136.51 | 135.43 | 136.01 | 7,122,566 | +0.65(+0.48%) |
Aug 19, 2013 | 136.08 | 136.52 | 135.35 | 135.36 | 4,448,719 | -0.87(-0.64%) |
Aug 16, 2013 | 136.41 | 136.87 | 136.00 | 136.24 | 5,102,309 | -0.42(-0.31%) |
Aug 15, 2013 | 137.50 | 137.50 | 136.43 | 136.65 | 4,174,656 | -1.99(-1.44%) |
Aug 14, 2013 | 139.24 | 139.47 | 138.59 | 138.65 | 3,486,147 | -0.74(-0.53%) |
Aug 13, 2013 | 139.15 | 139.57 | 138.34 | 139.39 | 2,504,131 | +0.50(+0.36%) |
Aug 12, 2013 | 138.38 | 139.09 | 138.33 | 138.89 | 2,713,920 | -0.21(-0.15%) |
Aug 09, 2013 | 139.31 | 139.72 | 138.61 | 139.10 | 3,507,006 | -0.38(-0.28%) |
Aug 08, 2013 | 139.66 | 139.79 | 138.78 | 139.49 | 3,683,143 | +0.48(+0.35%) |
Aug 07, 2013 | 139.01 | 139.17 | 138.46 | 139.01 | 3,983,093 | -0.55(-0.39%) |
Aug 06, 2013 | 139.98 | 140.08 | 139.14 | 139.55 | 3,029,707 | -0.74(-0.53%) |
Aug 05, 2013 | 140.13 | 140.44 | 139.95 | 140.30 | 2,162,074 | -0.14(-0.10%) |
Aug 02, 2013 | 139.89 | 140.45 | 139.71 | 140.44 | 4,327,985 | +0.25(+0.18%) |