Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 132.70 | 133.13 | 133.13 | 133.13 | 7,044,787 | +0.71(+0.53%) |
Dec 30, 2013 | 132.39 | 132.49 | 132.27 | 132.42 | 5,025,585 | +0.10(+0.07%) |
Dec 27, 2013 | 132.56 | 132.68 | 132.12 | 132.32 | 7,677,960 | +0.01(+0.01%) |
Dec 26, 2013 | 131.62 | 132.34 | 131.61 | 132.31 | 6,163,907 | +1.05(+0.80%) |
Dec 24, 2013 | 130.91 | 131.35 | 130.81 | 131.27 | 3,060,125 | +0.43(+0.33%) |
Dec 23, 2013 | 130.79 | 131.02 | 130.60 | 130.83 | 6,204,263 | +0.49(+0.38%) |
Dec 20, 2013 | 130.03 | 130.76 | 130.02 | 130.34 | 9,916,998 | +0.42(+0.32%) |
Dec 19, 2013 | 129.58 | 130.03 | 129.44 | 129.92 | 9,367,630 | +0.10(+0.07%) |
Dec 18, 2013 | 127.74 | 129.85 | 126.89 | 129.82 | 19,080,212 | +2.39(+1.88%) |
Dec 17, 2013 | 127.83 | 127.84 | 127.12 | 127.43 | 7,475,337 | -0.10(-0.08%) |
Dec 16, 2013 | 127.08 | 127.91 | 127.01 | 127.53 | 8,817,027 | +1.00(+0.79%) |
Dec 13, 2013 | 126.45 | 126.78 | 126.08 | 126.53 | 11,072,431 | +0.14(+0.11%) |
Dec 12, 2013 | 126.98 | 127.15 | 126.06 | 126.38 | 8,816,775 | -0.67(-0.53%) |
Dec 11, 2013 | 128.28 | 128.33 | 126.99 | 127.06 | 9,835,695 | -1.13(-0.88%) |
Dec 10, 2013 | 128.25 | 128.56 | 128.12 | 128.19 | 4,872,364 | -0.41(-0.32%) |
Dec 09, 2013 | 128.61 | 128.84 | 128.50 | 128.60 | 4,928,726 | +0.06(+0.04%) |
Dec 06, 2013 | 128.03 | 128.56 | 127.71 | 128.54 | 7,907,744 | +1.64(+1.29%) |
Dec 05, 2013 | 127.17 | 127.52 | 126.81 | 126.90 | 7,254,621 | -0.51(-0.40%) |
Dec 04, 2013 | 127.18 | 128.03 | 126.67 | 127.42 | 8,892,748 | -0.19(-0.14%) |
Dec 03, 2013 | 127.79 | 128.11 | 127.18 | 127.60 | 11,102,882 | -0.75(-0.58%) |
Dec 02, 2013 | 129.02 | 129.09 | 128.18 | 128.35 | 7,046,658 | -0.64(-0.50%) |
Nov 29, 2013 | 129.30 | 129.68 | 128.88 | 128.99 | 3,598,228 | -0.10(-0.08%) |
Nov 27, 2013 | 129.05 | 129.17 | 128.74 | 129.09 | 7,815,874 | +0.28(+0.22%) |
Nov 26, 2013 | 128.85 | 129.19 | 128.78 | 128.81 | 6,518,066 | -0.09(-0.07%) |
Nov 25, 2013 | 129.06 | 129.09 | 128.65 | 128.90 | 6,372,446 | +0.17(+0.13%) |
Nov 22, 2013 | 128.28 | 128.76 | 128.00 | 128.73 | 5,566,145 | +0.43(+0.34%) |
Nov 21, 2013 | 127.84 | 128.32 | 127.75 | 128.30 | 5,682,536 | +0.88(+0.69%) |
Nov 20, 2013 | 128.05 | 128.32 | 127.09 | 127.42 | 10,449,819 | -0.45(-0.35%) |
Nov 19, 2013 | 128.07 | 128.36 | 127.68 | 127.88 | 6,233,480 | -0.09(-0.07%) |
Nov 18, 2013 | 128.18 | 128.37 | 127.67 | 127.96 | 6,520,265 | +0.11(+0.09%) |
Nov 15, 2013 | 127.27 | 127.85 | 127.19 | 127.85 | 8,136,431 | +0.70(+0.55%) |
Nov 14, 2013 | 126.65 | 127.22 | 126.53 | 127.15 | 8,651,541 | +1.09(+0.86%) |
Nov 12, 2013 | 126.11 | 126.34 | 125.66 | 126.06 | 5,110,711 | -0.19(-0.15%) |
Nov 11, 2013 | 126.03 | 126.35 | 125.89 | 126.26 | 4,737,582 | +0.10(+0.08%) |
Nov 08, 2013 | 124.69 | 126.16 | 124.63 | 126.16 | 9,486,056 | +1.31(+1.05%) |
Nov 07, 2013 | 126.34 | 126.41 | 124.71 | 124.85 | 12,718,445 | -1.10(-0.87%) |
Nov 06, 2013 | 125.36 | 126.00 | 125.26 | 125.94 | 9,370,531 | +1.06(+0.85%) |
Nov 05, 2013 | 124.39 | 125.11 | 124.06 | 124.88 | 6,666,193 | -0.14(-0.11%) |
Nov 04, 2013 | 125.17 | 125.26 | 124.59 | 125.02 | 5,045,782 | +0.16(+0.13%) |
Nov 01, 2013 | 124.63 | 125.09 | 124.23 | 124.86 | 7,377,693 | +0.46(+0.37%) |
Oct 31, 2013 | 124.66 | 125.11 | 124.25 | 124.40 | 9,870,585 | -0.47(-0.37%) |
Oct 30, 2013 | 125.55 | 125.66 | 124.46 | 124.86 | 7,598,944 | -0.50(-0.40%) |
Oct 29, 2013 | 124.73 | 125.37 | 124.66 | 125.37 | 7,213,350 | +0.91(+0.73%) |
Oct 28, 2013 | 124.33 | 124.69 | 124.16 | 124.46 | 6,199,778 | -0.06(-0.05%) |
Oct 25, 2013 | 124.09 | 124.53 | 124.00 | 124.53 | 5,700,793 | +0.52(+0.42%) |
Oct 24, 2013 | 123.52 | 124.13 | 123.44 | 124.01 | 6,448,995 | +0.78(+0.64%) |
Oct 23, 2013 | 123.21 | 123.39 | 122.82 | 123.22 | 6,776,001 | -0.34(-0.28%) |
Oct 22, 2013 | 123.39 | 124.05 | 123.22 | 123.56 | 9,362,915 | +0.58(+0.47%) |
Oct 21, 2013 | 122.88 | 123.17 | 122.78 | 122.99 | 4,475,040 | -0.06(-0.05%) |
Oct 18, 2013 | 123.09 | 123.20 | 122.48 | 123.05 | 9,631,219 | +0.23(+0.19%) |
Oct 17, 2013 | 121.72 | 122.90 | 121.67 | 122.81 | 12,392,425 | -0.03(-0.03%) |
Oct 16, 2013 | 121.92 | 122.88 | 121.82 | 122.84 | 10,850,170 | +1.74(+1.44%) |
Oct 15, 2013 | 122.11 | 122.27 | 121.10 | 121.10 | 10,131,516 | -1.17(-0.96%) |
Oct 14, 2013 | 120.98 | 122.33 | 120.89 | 122.27 | 8,069,084 | +0.50(+0.41%) |
Oct 11, 2013 | 120.76 | 121.80 | 120.64 | 121.76 | 10,230,171 | +0.97(+0.80%) |
Oct 10, 2013 | 119.34 | 120.84 | 119.30 | 120.80 | 15,951,939 | +2.55(+2.15%) |
Oct 09, 2013 | 118.18 | 118.68 | 117.59 | 118.25 | 13,840,677 | +0.20(+0.17%) |
Oct 08, 2013 | 119.23 | 119.34 | 118.03 | 118.05 | 12,963,030 | -1.18(-0.99%) |
Oct 07, 2013 | 119.32 | 119.91 | 119.16 | 119.23 | 7,565,102 | -1.14(-0.95%) |
Oct 04, 2013 | 119.77 | 120.48 | 119.57 | 120.37 | 8,582,830 | +0.61(+0.51%) |
Oct 03, 2013 | 120.56 | 120.64 | 119.36 | 119.76 | 13,302,447 | -1.05(-0.87%) |
Oct 02, 2013 | 120.75 | 120.91 | 120.15 | 120.81 | 10,885,238 | -0.51(-0.42%) |