Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 213.79 | 214.18 | 214.18 | 214.18 | 2,059,136 | +0.83(+0.39%) |
Dec 30, 2013 | 212.95 | 213.71 | 212.80 | 213.35 | 2,331,097 | +0.24(+0.11%) |
Dec 27, 2013 | 213.28 | 213.71 | 212.76 | 213.11 | 1,009,295 | +0.18(+0.08%) |
Dec 26, 2013 | 213.59 | 213.97 | 212.68 | 212.93 | 2,410,650 | +0.07(+0.03%) |
Dec 24, 2013 | 212.07 | 212.90 | 212.07 | 212.86 | 1,326,766 | +0.99(+0.47%) |
Dec 23, 2013 | 211.13 | 212.00 | 210.99 | 211.87 | 1,762,412 | +1.67(+0.79%) |
Dec 20, 2013 | 208.16 | 210.39 | 207.90 | 210.21 | 4,085,122 | +2.34(+1.13%) |
Dec 19, 2013 | 209.26 | 209.26 | 207.66 | 207.87 | 2,304,733 | -1.72(-0.82%) |
Dec 18, 2013 | 207.47 | 209.63 | 205.50 | 209.59 | 4,745,716 | +2.58(+1.25%) |
Dec 17, 2013 | 207.18 | 207.42 | 205.88 | 207.01 | 1,370,983 | -0.10(-0.05%) |
Dec 16, 2013 | 206.59 | 207.45 | 206.40 | 207.10 | 1,156,287 | +1.46(+0.71%) |
Dec 13, 2013 | 205.33 | 206.26 | 204.57 | 205.64 | 2,932,543 | +0.63(+0.31%) |
Dec 12, 2013 | 204.70 | 205.50 | 204.21 | 205.01 | 2,425,702 | +0.21(+0.10%) |
Dec 11, 2013 | 208.33 | 208.47 | 204.53 | 204.80 | 4,910,192 | -3.41(-1.64%) |
Dec 10, 2013 | 208.39 | 209.84 | 208.21 | 208.22 | 994,528 | -0.68(-0.33%) |
Dec 09, 2013 | 208.79 | 209.72 | 208.50 | 208.90 | 2,769,453 | +0.30(+0.14%) |
Dec 06, 2013 | 209.23 | 209.43 | 208.06 | 208.60 | 1,978,200 | +1.55(+0.75%) |
Dec 05, 2013 | 206.47 | 207.05 | 205.76 | 207.05 | 1,424,115 | +0.43(+0.21%) |
Dec 04, 2013 | 206.25 | 207.73 | 204.88 | 206.62 | 2,141,381 | -0.35(-0.17%) |
Dec 03, 2013 | 207.03 | 208.08 | 206.12 | 206.97 | 3,808,076 | -0.72(-0.35%) |
Dec 02, 2013 | 207.70 | 209.53 | 206.47 | 207.69 | 6,489,323 | +0.07(+0.03%) |
Nov 29, 2013 | 208.80 | 208.97 | 207.62 | 207.62 | 1,206,243 | -0.91(-0.44%) |
Nov 27, 2013 | 208.23 | 208.58 | 207.65 | 208.53 | 1,678,507 | +0.53(+0.26%) |
Nov 26, 2013 | 207.87 | 208.51 | 207.38 | 208.00 | 2,506,971 | -0.01(-0.00%) |
Nov 25, 2013 | 208.78 | 208.78 | 207.49 | 208.00 | 2,108,563 | -0.29(-0.14%) |
Nov 22, 2013 | 207.89 | 208.49 | 207.40 | 208.29 | 968,573 | +0.36(+0.17%) |
Nov 21, 2013 | 206.26 | 208.04 | 206.00 | 207.94 | 1,233,606 | +2.54(+1.23%) |
Nov 20, 2013 | 206.41 | 207.07 | 204.67 | 205.40 | 1,143,902 | -0.47(-0.23%) |
Nov 19, 2013 | 207.02 | 207.51 | 205.30 | 205.87 | 1,252,943 | -1.42(-0.68%) |
Nov 18, 2013 | 209.45 | 209.45 | 206.86 | 207.29 | 1,108,556 | -1.52(-0.73%) |
Nov 15, 2013 | 208.29 | 208.84 | 207.85 | 208.81 | 1,285,923 | +0.66(+0.32%) |
Nov 14, 2013 | 207.21 | 208.28 | 206.73 | 208.15 | 1,072,151 | +2.92(+1.42%) |
Nov 12, 2013 | 205.03 | 205.29 | 204.09 | 205.22 | 1,974,369 | -0.29(-0.14%) |
Nov 11, 2013 | 204.50 | 205.64 | 204.17 | 205.51 | 666,422 | +0.74(+0.36%) |
Nov 08, 2013 | 201.69 | 204.77 | 201.69 | 204.77 | 2,696,803 | +3.12(+1.55%) |
Nov 07, 2013 | 206.00 | 206.20 | 201.63 | 201.65 | 2,023,937 | -3.63(-1.77%) |
Nov 06, 2013 | 206.58 | 206.81 | 204.90 | 205.28 | 1,446,970 | -0.20(-0.10%) |
Nov 05, 2013 | 205.92 | 206.41 | 204.77 | 205.48 | 1,464,066 | -1.31(-0.63%) |
Nov 04, 2013 | 205.96 | 206.96 | 205.38 | 206.79 | 1,456,181 | +1.53(+0.75%) |
Nov 01, 2013 | 205.43 | 206.10 | 203.73 | 205.26 | 3,167,963 | +0.18(+0.09%) |
Oct 31, 2013 | 205.33 | 206.63 | 204.42 | 205.07 | 3,332,305 | -0.18(-0.09%) |
Oct 30, 2013 | 207.02 | 207.21 | 204.69 | 205.26 | 1,716,421 | -1.54(-0.74%) |
Oct 29, 2013 | 206.04 | 206.88 | 205.41 | 206.80 | 2,474,778 | +1.02(+0.50%) |
Oct 28, 2013 | 206.04 | 206.24 | 205.02 | 205.78 | 1,314,460 | -0.26(-0.13%) |
Oct 25, 2013 | 205.62 | 206.04 | 204.81 | 206.04 | 1,240,123 | +0.66(+0.32%) |
Oct 24, 2013 | 205.35 | 205.68 | 204.65 | 205.38 | 1,503,652 | +0.38(+0.18%) |
Oct 23, 2013 | 205.42 | 205.59 | 203.97 | 205.00 | 1,692,701 | -1.36(-0.66%) |
Oct 22, 2013 | 206.05 | 207.20 | 205.35 | 206.36 | 3,077,903 | +1.02(+0.50%) |
Oct 21, 2013 | 205.52 | 205.77 | 204.73 | 205.34 | 4,471,922 | +0.19(+0.09%) |
Oct 18, 2013 | 204.44 | 205.34 | 203.63 | 205.15 | 3,542,393 | +1.71(+0.84%) |
Oct 17, 2013 | 200.87 | 203.67 | 200.84 | 203.43 | 3,591,745 | +1.47(+0.73%) |
Oct 16, 2013 | 200.69 | 201.96 | 200.19 | 201.96 | 2,534,392 | +2.61(+1.31%) |
Oct 15, 2013 | 200.79 | 201.26 | 198.87 | 199.36 | 3,072,246 | -2.12(-1.05%) |
Oct 14, 2013 | 199.44 | 201.48 | 199.22 | 201.48 | 1,726,638 | +0.76(+0.38%) |
Oct 11, 2013 | 198.32 | 200.72 | 198.15 | 200.72 | 3,320,088 | +1.91(+0.96%) |
Oct 10, 2013 | 196.86 | 198.88 | 196.38 | 198.81 | 2,262,849 | +4.33(+2.23%) |
Oct 09, 2013 | 195.37 | 195.51 | 193.50 | 194.48 | 3,581,680 | -0.68(-0.35%) |
Oct 08, 2013 | 197.40 | 198.04 | 194.95 | 195.16 | 5,589,674 | -2.32(-1.17%) |
Oct 07, 2013 | 197.84 | 198.99 | 197.38 | 197.48 | 2,443,238 | -2.30(-1.15%) |
Oct 04, 2013 | 198.67 | 200.10 | 198.36 | 199.78 | 3,662,595 | +1.15(+0.58%) |
Oct 03, 2013 | 199.78 | 199.91 | 197.05 | 198.62 | 3,986,667 | -1.60(-0.80%) |
Oct 02, 2013 | 199.48 | 200.47 | 198.55 | 200.22 | 3,584,612 | -0.40(-0.20%) |