Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 137.50 | 139.54 | 137.33 | 138.36 | 2,464,993 | +0.59(+0.43%) |
Nov 27, 2013 | 137.63 | 138.25 | 136.66 | 137.77 | 2,790,674 | +0.60(+0.44%) |
Nov 26, 2013 | 138.25 | 139.33 | 137.14 | 137.17 | 3,599,076 | -1.17(-0.85%) |
Nov 25, 2013 | 137.54 | 139.18 | 137.54 | 138.34 | 3,799,168 | +1.13(+0.82%) |
Nov 22, 2013 | 136.13 | 137.33 | 135.12 | 137.22 | 3,284,165 | +0.84(+0.62%) |
Nov 21, 2013 | 134.89 | 136.58 | 134.69 | 136.38 | 3,869,297 | +1.69(+1.25%) |
Nov 20, 2013 | 136.12 | 136.52 | 134.57 | 134.69 | 3,421,748 | -1.31(-0.96%) |
Nov 19, 2013 | 135.40 | 137.14 | 135.20 | 135.99 | 3,295,608 | +0.75(+0.56%) |
Nov 18, 2013 | 134.47 | 136.85 | 134.03 | 135.24 | 4,354,922 | +1.04(+0.78%) |
Nov 15, 2013 | 133.20 | 135.03 | 133.20 | 134.20 | 3,270,766 | +0.98(+0.73%) |
Nov 14, 2013 | 133.50 | 133.83 | 132.57 | 133.22 | 4,468,060 | +0.21(+0.16%) |
Nov 13, 2013 | 132.06 | 133.63 | 131.59 | 133.01 | 4,158,301 | +0.04(+0.03%) |
Nov 12, 2013 | 133.14 | 134.18 | 132.34 | 132.97 | 2,743,705 | -0.78(-0.58%) |
Nov 11, 2013 | 132.65 | 134.48 | 132.37 | 133.74 | 2,804,125 | +0.55(+0.41%) |
Nov 08, 2013 | 130.92 | 133.62 | 130.51 | 133.19 | 4,723,895 | +2.88(+2.21%) |
Nov 07, 2013 | 133.90 | 134.04 | 130.29 | 130.31 | 4,275,860 | -3.17(-2.37%) |
Nov 06, 2013 | 132.67 | 134.12 | 132.51 | 133.48 | 4,402,167 | +1.28(+0.97%) |
Nov 05, 2013 | 131.97 | 132.75 | 131.24 | 132.20 | 3,093,962 | -0.99(-0.74%) |
Nov 04, 2013 | 132.58 | 133.25 | 131.90 | 133.19 | 2,095,047 | +0.91(+0.68%) |
Nov 01, 2013 | 131.45 | 132.73 | 131.19 | 132.28 | 3,354,922 | +0.97(+0.74%) |
Oct 31, 2013 | 132.31 | 133.34 | 131.31 | 131.31 | 3,411,408 | -0.97(-0.73%) |
Oct 30, 2013 | 132.69 | 133.03 | 131.54 | 132.28 | 2,870,147 | -0.05(-0.04%) |
Oct 29, 2013 | 132.29 | 133.14 | 131.43 | 132.33 | 4,535,257 | +0.54(+0.41%) |
Oct 28, 2013 | 132.24 | 132.39 | 130.81 | 131.79 | 4,093,506 | -0.52(-0.40%) |
Oct 25, 2013 | 130.61 | 132.43 | 130.53 | 132.31 | 4,559,648 | +1.74(+1.33%) |
Oct 24, 2013 | 130.16 | 130.89 | 129.65 | 130.57 | 3,173,611 | +1.81(+1.41%) |
Oct 23, 2013 | 128.99 | 129.04 | 127.80 | 128.76 | 3,326,101 | -1.23(-0.95%) |
Oct 22, 2013 | 131.13 | 131.19 | 129.16 | 129.99 | 3,968,155 | -0.42(-0.33%) |
Oct 21, 2013 | 129.52 | 131.14 | 129.18 | 130.42 | 3,296,594 | +0.88(+0.68%) |
Oct 18, 2013 | 129.66 | 130.36 | 127.90 | 129.54 | 6,104,436 | +0.30(+0.23%) |
Oct 17, 2013 | 127.73 | 129.95 | 127.33 | 129.23 | 9,198,049 | -3.21(-2.42%) |
Oct 16, 2013 | 129.45 | 132.65 | 128.56 | 132.44 | 4,460,099 | +3.77(+2.93%) |
Oct 15, 2013 | 130.45 | 130.64 | 128.57 | 128.67 | 3,721,276 | -1.49(-1.15%) |
Oct 14, 2013 | 129.15 | 130.54 | 128.56 | 130.16 | 2,972,449 | -0.44(-0.34%) |
Oct 11, 2013 | 129.37 | 131.01 | 128.58 | 130.61 | 3,828,384 | +1.62(+1.26%) |
Oct 10, 2013 | 128.02 | 129.17 | 127.34 | 128.98 | 4,456,570 | +2.91(+2.31%) |
Oct 09, 2013 | 125.35 | 126.79 | 124.75 | 126.07 | 3,953,088 | +1.13(+0.91%) |
Oct 08, 2013 | 126.21 | 127.22 | 124.89 | 124.93 | 3,573,468 | -0.98(-0.78%) |
Oct 07, 2013 | 126.66 | 127.50 | 125.89 | 125.91 | 3,200,548 | -1.88(-1.47%) |
Oct 04, 2013 | 128.22 | 128.36 | 127.41 | 127.79 | 3,662,839 | -0.24(-0.19%) |
Oct 03, 2013 | 129.49 | 129.92 | 126.90 | 128.03 | 3,613,300 | -1.49(-1.15%) |
Oct 02, 2013 | 128.72 | 130.26 | 128.58 | 129.52 | 2,971,291 | -0.27(-0.21%) |
Oct 01, 2013 | 129.68 | 130.86 | 128.61 | 129.79 | 2,986,006 | +0.64(+0.50%) |
Sep 30, 2013 | 128.75 | 129.90 | 127.81 | 129.15 | 3,430,553 | -1.34(-1.03%) |
Sep 27, 2013 | 131.17 | 131.38 | 130.14 | 130.48 | 4,513,659 | -1.99(-1.50%) |
Sep 26, 2013 | 132.97 | 133.81 | 131.46 | 132.47 | 3,320,976 | -0.02(-0.01%) |
Sep 25, 2013 | 133.27 | 133.39 | 131.72 | 132.49 | 4,422,300 | -0.54(-0.41%) |
Sep 24, 2013 | 135.11 | 135.83 | 133.03 | 133.03 | 4,123,840 | -1.86(-1.38%) |
Sep 23, 2013 | 137.28 | 137.51 | 134.46 | 134.89 | 5,865,260 | -3.67(-2.65%) |
Sep 20, 2013 | 137.14 | 138.56 | 133.90 | 138.56 | 25,010,200 | +1.61(+1.17%) |
Sep 19, 2013 | 138.52 | 138.77 | 136.22 | 136.96 | 4,329,629 | -0.23(-0.17%) |
Sep 18, 2013 | 135.91 | 138.03 | 135.21 | 137.19 | 4,172,090 | +0.52(+0.38%) |
Sep 17, 2013 | 136.47 | 136.79 | 135.23 | 136.66 | 3,231,217 | +0.32(+0.23%) |
Sep 16, 2013 | 135.68 | 137.60 | 134.97 | 136.34 | 4,359,638 | +2.47(+1.85%) |
Sep 13, 2013 | 134.18 | 134.46 | 133.02 | 133.87 | 2,734,316 | +0.53(+0.40%) |
Sep 12, 2013 | 134.56 | 134.94 | 133.11 | 133.34 | 3,232,952 | -1.40(-1.04%) |
Sep 11, 2013 | 134.63 | 135.33 | 133.69 | 134.74 | 2,730,763 | -0.06(-0.05%) |
Sep 10, 2013 | 133.04 | 135.12 | 132.69 | 134.80 | 6,437,287 | +4.61(+3.54%) |
Sep 09, 2013 | 128.49 | 130.36 | 128.29 | 130.19 | 2,597,731 | +2.31(+1.81%) |
Sep 06, 2013 | 128.14 | 128.74 | 125.23 | 127.88 | 3,018,531 | +0.40(+0.31%) |
Sep 05, 2013 | 127.33 | 129.01 | 126.99 | 127.48 | 2,990,396 | +0.35(+0.28%) |
Sep 04, 2013 | 126.33 | 128.36 | 125.99 | 127.13 | 2,684,420 | +0.80(+0.63%) |