Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 132.16 | 132.58 | 132.58 | 132.58 | 7,073,845 | +0.71(+0.53%) |
Dec 30, 2013 | 131.84 | 131.95 | 131.72 | 131.88 | 5,046,314 | +0.10(+0.07%) |
Dec 27, 2013 | 132.01 | 132.14 | 131.58 | 131.78 | 7,709,630 | +0.01(+0.01%) |
Dec 26, 2013 | 131.08 | 131.79 | 131.07 | 131.77 | 6,189,332 | +1.04(+0.80%) |
Dec 24, 2013 | 130.38 | 130.81 | 130.27 | 130.73 | 3,072,748 | +0.43(+0.33%) |
Dec 23, 2013 | 130.26 | 130.48 | 130.06 | 130.30 | 6,229,855 | +0.49(+0.38%) |
Dec 20, 2013 | 129.50 | 130.22 | 129.49 | 129.81 | 9,957,904 | +0.42(+0.33%) |
Dec 19, 2013 | 129.05 | 129.49 | 128.91 | 129.39 | 9,406,290 | +0.10(+0.07%) |
Dec 18, 2013 | 127.21 | 129.31 | 126.37 | 129.29 | 19,158,956 | +2.38(+1.88%) |
Dec 17, 2013 | 127.30 | 127.32 | 126.60 | 126.91 | 7,506,188 | -0.10(-0.08%) |
Dec 16, 2013 | 126.56 | 127.38 | 126.49 | 127.00 | 8,853,414 | +1.00(+0.79%) |
Dec 13, 2013 | 125.93 | 126.26 | 125.57 | 126.01 | 11,118,126 | +0.14(+0.11%) |
Dec 12, 2013 | 126.45 | 126.63 | 125.55 | 125.86 | 8,853,161 | -0.67(-0.53%) |
Dec 11, 2013 | 127.76 | 127.81 | 126.47 | 126.53 | 9,876,286 | -1.13(-0.88%) |
Dec 10, 2013 | 127.72 | 128.04 | 127.60 | 127.66 | 4,892,472 | -0.41(-0.32%) |
Dec 09, 2013 | 128.08 | 128.31 | 127.97 | 128.07 | 4,949,067 | +0.06(+0.04%) |
Dec 06, 2013 | 127.51 | 128.03 | 127.19 | 128.01 | 7,940,379 | +1.63(+1.29%) |
Dec 05, 2013 | 126.65 | 127.00 | 126.29 | 126.38 | 7,284,560 | -0.51(-0.40%) |
Dec 04, 2013 | 126.65 | 127.50 | 126.15 | 126.89 | 8,929,448 | -0.18(-0.14%) |
Dec 03, 2013 | 127.27 | 127.58 | 126.65 | 127.08 | 11,148,703 | -0.74(-0.58%) |
Dec 02, 2013 | 128.49 | 128.56 | 127.65 | 127.82 | 7,075,739 | -0.64(-0.50%) |
Nov 29, 2013 | 128.77 | 129.15 | 128.35 | 128.46 | 3,613,078 | -0.10(-0.08%) |
Nov 27, 2013 | 128.52 | 128.64 | 128.21 | 128.56 | 7,848,130 | +0.28(+0.22%) |
Nov 26, 2013 | 128.32 | 128.66 | 128.25 | 128.28 | 6,544,966 | -0.09(-0.07%) |
Nov 25, 2013 | 128.53 | 128.56 | 128.12 | 128.37 | 6,398,745 | +0.17(+0.13%) |
Nov 22, 2013 | 127.75 | 128.23 | 127.47 | 128.20 | 5,589,116 | +0.43(+0.34%) |
Nov 21, 2013 | 127.32 | 127.79 | 127.22 | 127.77 | 5,705,988 | +0.87(+0.69%) |
Nov 20, 2013 | 127.53 | 127.79 | 126.57 | 126.90 | 10,492,945 | -0.45(-0.35%) |
Nov 19, 2013 | 127.55 | 127.83 | 127.16 | 127.35 | 6,259,206 | -0.09(-0.07%) |
Nov 18, 2013 | 127.65 | 127.84 | 127.14 | 127.44 | 6,547,174 | +0.11(+0.09%) |
Nov 15, 2013 | 126.74 | 127.33 | 126.67 | 127.33 | 8,170,010 | +0.69(+0.55%) |
Nov 14, 2013 | 126.13 | 126.69 | 126.01 | 126.63 | 8,687,258 | +1.08(+0.86%) |
Nov 12, 2013 | 125.59 | 125.83 | 125.15 | 125.55 | 5,131,810 | -0.19(-0.15%) |
Nov 11, 2013 | 125.51 | 125.83 | 125.37 | 125.74 | 4,757,141 | +0.10(+0.08%) |
Nov 08, 2013 | 124.18 | 125.64 | 124.12 | 125.64 | 9,525,218 | +1.31(+1.05%) |
Nov 07, 2013 | 125.83 | 125.89 | 124.20 | 124.33 | 12,770,952 | -1.09(-0.87%) |
Nov 06, 2013 | 124.84 | 125.48 | 124.75 | 125.43 | 9,409,216 | +1.06(+0.85%) |
Nov 05, 2013 | 123.88 | 124.60 | 123.55 | 124.37 | 6,693,714 | -0.14(-0.11%) |
Nov 04, 2013 | 124.66 | 124.74 | 124.08 | 124.50 | 5,066,613 | +0.16(+0.13%) |
Nov 01, 2013 | 124.12 | 124.57 | 123.72 | 124.34 | 7,408,151 | +0.45(+0.37%) |
Oct 31, 2013 | 124.14 | 124.60 | 123.73 | 123.89 | 9,911,335 | -0.46(-0.37%) |
Oct 30, 2013 | 125.04 | 125.15 | 123.95 | 124.35 | 7,630,316 | -0.50(-0.40%) |
Oct 29, 2013 | 124.22 | 124.85 | 124.15 | 124.85 | 7,243,130 | +0.90(+0.73%) |
Oct 28, 2013 | 123.81 | 124.17 | 123.65 | 123.95 | 6,225,373 | -0.06(-0.05%) |
Oct 25, 2013 | 123.58 | 124.02 | 123.49 | 124.02 | 5,724,329 | +0.52(+0.42%) |
Oct 24, 2013 | 123.01 | 123.62 | 122.94 | 123.50 | 6,475,619 | +0.78(+0.64%) |
Oct 23, 2013 | 122.71 | 122.88 | 122.31 | 122.71 | 6,803,975 | -0.34(-0.28%) |
Oct 22, 2013 | 122.88 | 123.54 | 122.71 | 123.06 | 9,401,569 | +0.57(+0.47%) |
Oct 21, 2013 | 122.37 | 122.67 | 122.28 | 122.48 | 4,493,515 | -0.06(-0.05%) |
Oct 18, 2013 | 122.59 | 122.70 | 121.98 | 122.54 | 9,670,981 | +0.23(+0.19%) |
Oct 17, 2013 | 121.22 | 122.39 | 121.17 | 122.31 | 12,443,583 | -0.03(-0.03%) |
Oct 16, 2013 | 121.42 | 122.37 | 121.32 | 122.34 | 10,894,961 | +1.74(+1.44%) |
Oct 15, 2013 | 121.61 | 121.77 | 120.60 | 120.60 | 10,173,341 | -1.16(-0.96%) |
Oct 14, 2013 | 120.48 | 121.83 | 120.39 | 121.77 | 8,102,395 | +0.50(+0.41%) |
Oct 11, 2013 | 120.27 | 121.30 | 120.14 | 121.26 | 10,272,403 | +0.96(+0.80%) |
Oct 10, 2013 | 118.85 | 120.34 | 118.81 | 120.30 | 16,017,791 | +2.53(+2.15%) |
Oct 09, 2013 | 117.69 | 118.19 | 117.11 | 117.77 | 13,897,814 | +0.20(+0.17%) |
Oct 08, 2013 | 118.74 | 118.85 | 117.54 | 117.57 | 13,016,543 | -1.17(-0.99%) |
Oct 07, 2013 | 118.83 | 119.42 | 118.67 | 118.74 | 7,596,332 | -1.14(-0.95%) |
Oct 04, 2013 | 119.28 | 119.98 | 119.08 | 119.88 | 8,618,262 | +0.60(+0.51%) |
Oct 03, 2013 | 120.06 | 120.14 | 118.87 | 119.27 | 13,357,362 | -1.04(-0.87%) |
Oct 02, 2013 | 120.25 | 120.41 | 119.65 | 120.31 | 10,930,174 | -0.51(-0.42%) |