Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 148.91 | 148.97 | 148.97 | 148.97 | 743,022 | +0.66(+0.44%) |
Dec 30, 2013 | 148.56 | 148.86 | 147.66 | 148.31 | 581,494 | -0.27(-0.18%) |
Dec 27, 2013 | 149.26 | 149.51 | 147.82 | 148.58 | 477,366 | -0.36(-0.24%) |
Dec 26, 2013 | 148.15 | 149.17 | 147.80 | 148.94 | 595,730 | +1.02(+0.69%) |
Dec 24, 2013 | 148.45 | 148.45 | 147.00 | 147.93 | 384,734 | -0.12(-0.08%) |
Dec 23, 2013 | 149.08 | 149.47 | 146.12 | 148.05 | 1,016,034 | -1.02(-0.68%) |
Dec 20, 2013 | 148.91 | 150.12 | 148.27 | 149.06 | 1,613,452 | +0.84(+0.57%) |
Dec 19, 2013 | 147.87 | 148.31 | 146.29 | 148.22 | 1,411,234 | -0.41(-0.27%) |
Dec 18, 2013 | 147.38 | 148.66 | 144.73 | 148.63 | 1,200,009 | +2.41(+1.65%) |
Dec 17, 2013 | 145.49 | 146.53 | 144.74 | 146.22 | 1,632,996 | +0.89(+0.61%) |
Dec 16, 2013 | 145.77 | 146.26 | 145.01 | 145.33 | 785,852 | +0.06(+0.04%) |
Dec 13, 2013 | 145.43 | 145.79 | 144.01 | 145.27 | 1,311,642 | +0.59(+0.41%) |
Dec 12, 2013 | 145.50 | 146.26 | 143.99 | 144.68 | 1,666,523 | -1.47(-1.00%) |
Dec 11, 2013 | 145.20 | 148.31 | 145.20 | 146.15 | 2,340,679 | -1.48(-1.00%) |
Dec 10, 2013 | 147.47 | 149.22 | 144.91 | 147.62 | 4,622,878 | -2.85(-1.90%) |
Dec 09, 2013 | 150.84 | 151.95 | 150.31 | 150.47 | 1,273,069 | +0.20(+0.14%) |
Dec 06, 2013 | 149.19 | 150.52 | 148.34 | 150.27 | 1,732,871 | +2.61(+1.77%) |
Dec 05, 2013 | 150.04 | 150.63 | 147.47 | 147.66 | 2,021,205 | -2.55(-1.70%) |
Dec 04, 2013 | 150.93 | 152.46 | 149.50 | 150.21 | 1,300,410 | -1.04(-0.69%) |
Dec 03, 2013 | 150.54 | 152.09 | 150.05 | 151.25 | 1,473,326 | -0.74(-0.49%) |
Dec 02, 2013 | 153.11 | 153.45 | 151.54 | 151.99 | 1,059,689 | -1.13(-0.74%) |
Nov 29, 2013 | 152.97 | 153.74 | 152.52 | 153.11 | 761,881 | +0.36(+0.24%) |
Nov 27, 2013 | 152.38 | 152.84 | 151.16 | 152.75 | 984,708 | +1.28(+0.85%) |
Nov 26, 2013 | 152.04 | 152.43 | 150.76 | 151.47 | 1,714,696 | -0.73(-0.48%) |
Nov 25, 2013 | 151.10 | 153.04 | 150.79 | 152.20 | 2,019,861 | +1.41(+0.94%) |
Nov 22, 2013 | 148.29 | 151.15 | 147.86 | 150.79 | 1,848,082 | +2.50(+1.68%) |
Nov 21, 2013 | 146.73 | 148.54 | 145.98 | 148.29 | 1,093,425 | +2.31(+1.59%) |
Nov 20, 2013 | 147.16 | 147.40 | 145.46 | 145.98 | 1,061,634 | -0.76(-0.52%) |
Nov 19, 2013 | 146.54 | 147.17 | 145.05 | 146.73 | 994,808 | +0.40(+0.27%) |
Nov 18, 2013 | 148.70 | 148.94 | 146.15 | 146.34 | 1,294,352 | -1.26(-0.86%) |
Nov 15, 2013 | 147.13 | 148.03 | 146.57 | 147.60 | 1,199,597 | +0.64(+0.43%) |
Nov 14, 2013 | 145.50 | 147.25 | 143.70 | 146.97 | 2,184,567 | +1.45(+0.99%) |
Nov 13, 2013 | 144.98 | 145.53 | 144.20 | 145.52 | 1,444,923 | +0.00(+0.00%) |
Nov 12, 2013 | 146.03 | 147.16 | 144.56 | 145.52 | 1,593,962 | -0.93(-0.64%) |
Nov 11, 2013 | 146.36 | 147.00 | 145.42 | 146.45 | 1,066,915 | +0.31(+0.21%) |
Nov 08, 2013 | 143.82 | 146.20 | 143.69 | 146.13 | 1,445,142 | +2.09(+1.45%) |
Nov 07, 2013 | 145.14 | 145.62 | 143.59 | 144.04 | 1,491,023 | -0.16(-0.11%) |
Nov 06, 2013 | 146.51 | 146.53 | 141.95 | 144.20 | 2,773,863 | -2.27(-1.55%) |
Nov 05, 2013 | 147.10 | 147.19 | 146.01 | 146.47 | 1,326,113 | -0.74(-0.50%) |
Nov 04, 2013 | 146.93 | 147.27 | 146.08 | 147.20 | 1,344,762 | +0.26(+0.18%) |
Nov 01, 2013 | 144.04 | 147.07 | 143.78 | 146.95 | 2,467,412 | +2.86(+1.98%) |
Oct 31, 2013 | 143.92 | 145.97 | 143.14 | 144.09 | 2,492,852 | +0.28(+0.19%) |
Oct 30, 2013 | 144.01 | 145.02 | 143.16 | 143.81 | 2,325,081 | +0.16(+0.11%) |
Oct 29, 2013 | 141.43 | 143.73 | 141.28 | 143.66 | 2,107,012 | +2.39(+1.69%) |
Oct 28, 2013 | 140.90 | 141.84 | 140.14 | 141.27 | 3,261,912 | -1.58(-1.10%) |
Oct 25, 2013 | 139.91 | 144.03 | 139.21 | 142.84 | 4,634,153 | +4.60(+3.33%) |
Oct 24, 2013 | 142.49 | 142.85 | 136.04 | 138.25 | 7,556,418 | +6.41(+4.86%) |
Oct 23, 2013 | 131.34 | 133.68 | 130.15 | 131.84 | 2,864,977 | +0.85(+0.65%) |
Oct 22, 2013 | 125.67 | 132.01 | 125.05 | 130.99 | 2,152,702 | +1.02(+0.79%) |
Oct 21, 2013 | 130.41 | 130.96 | 129.43 | 129.97 | 1,243,731 | -0.40(-0.30%) |
Oct 18, 2013 | 132.23 | 132.59 | 129.73 | 130.37 | 1,650,924 | -1.26(-0.96%) |
Oct 17, 2013 | 129.33 | 131.71 | 129.16 | 131.63 | 1,628,672 | +1.87(+1.44%) |
Oct 16, 2013 | 128.17 | 130.13 | 128.11 | 129.76 | 1,255,811 | +2.62(+2.06%) |
Oct 15, 2013 | 127.42 | 128.44 | 126.62 | 127.14 | 1,394,198 | -0.68(-0.53%) |
Oct 14, 2013 | 127.11 | 127.91 | 125.98 | 127.82 | 980,906 | +0.35(+0.27%) |
Oct 11, 2013 | 127.08 | 128.11 | 126.48 | 127.47 | 1,542,379 | +0.40(+0.31%) |
Oct 10, 2013 | 124.02 | 127.21 | 124.02 | 127.08 | 2,479,807 | +4.06(+3.30%) |
Oct 09, 2013 | 123.55 | 124.12 | 122.42 | 123.02 | 3,082,628 | -0.22(-0.18%) |
Oct 08, 2013 | 126.72 | 127.58 | 122.93 | 123.24 | 6,862,110 | +3.77(+3.16%) |
Oct 07, 2013 | 120.96 | 121.01 | 119.42 | 119.47 | 1,417,641 | -2.07(-1.70%) |
Oct 04, 2013 | 119.81 | 121.68 | 119.32 | 121.54 | 1,341,539 | +2.12(+1.78%) |
Oct 03, 2013 | 119.69 | 119.84 | 118.75 | 119.42 | 1,162,869 | -0.90(-0.75%) |
Oct 02, 2013 | 120.84 | 120.90 | 119.39 | 120.32 | 1,112,236 | -0.89(-0.74%) |