Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2013 | 138.80 | 139.92 | 138.70 | 139.80 | 8,050,673 | +1.12(+0.81%) |
Sep 30, 2013 | 138.24 | 139.14 | 137.99 | 138.68 | 8,718,560 | -0.78(-0.56%) |
Sep 27, 2013 | 139.37 | 139.62 | 139.08 | 139.46 | 3,338,935 | -0.60(-0.43%) |
Sep 26, 2013 | 139.78 | 140.47 | 139.56 | 140.06 | 4,312,858 | +0.44(+0.31%) |
Sep 25, 2013 | 140.05 | 140.27 | 139.44 | 139.62 | 10,262,026 | -0.40(-0.29%) |
Sep 24, 2013 | 140.25 | 140.78 | 139.69 | 140.02 | 5,051,976 | -0.31(-0.22%) |
Sep 23, 2013 | 140.75 | 140.86 | 139.85 | 140.33 | 6,347,647 | -0.59(-0.42%) |
Sep 20, 2013 | 142.25 | 142.26 | 140.84 | 140.92 | 4,516,857 | -1.07(-0.75%) |
Sep 19, 2013 | 142.56 | 142.62 | 141.78 | 141.99 | 4,646,875 | -0.19(-0.13%) |
Sep 18, 2013 | 140.49 | 142.55 | 140.13 | 142.18 | 6,366,567 | +1.65(+1.17%) |
Sep 17, 2013 | 140.04 | 140.56 | 140.04 | 140.53 | 5,093,423 | +0.56(+0.40%) |
Sep 16, 2013 | 140.61 | 140.62 | 139.69 | 139.96 | 4,447,721 | +0.92(+0.66%) |
Sep 13, 2013 | 138.94 | 139.19 | 138.61 | 139.05 | 5,153,002 | +0.20(+0.14%) |
Sep 12, 2013 | 139.10 | 139.28 | 138.61 | 138.85 | 7,112,739 | -0.29(-0.21%) |
Sep 11, 2013 | 138.52 | 139.15 | 138.28 | 139.14 | 4,074,192 | +0.47(+0.34%) |
Sep 10, 2013 | 138.51 | 138.74 | 138.21 | 138.67 | 3,974,787 | +0.96(+0.69%) |
Sep 09, 2013 | 136.74 | 137.76 | 136.71 | 137.72 | 3,733,032 | +1.36(+1.00%) |
Sep 06, 2013 | 136.77 | 137.14 | 135.10 | 136.36 | 4,655,075 | +0.11(+0.08%) |
Sep 05, 2013 | 136.23 | 136.66 | 136.13 | 136.25 | 4,053,851 | +0.14(+0.10%) |
Sep 04, 2013 | 135.05 | 136.36 | 134.81 | 136.11 | 4,288,889 | +1.12(+0.83%) |