Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |