Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 129.11 | 129.49 | 128.69 | 128.80 | 3,603,591 | -0.10(-0.08%) |
Nov 27, 2013 | 128.85 | 128.97 | 128.55 | 128.90 | 7,827,524 | +0.28(+0.22%) |
Nov 26, 2013 | 128.65 | 129.00 | 128.59 | 128.62 | 6,527,781 | -0.09(-0.07%) |
Nov 25, 2013 | 128.87 | 128.90 | 128.46 | 128.71 | 6,381,945 | +0.17(+0.13%) |
Nov 22, 2013 | 128.09 | 128.57 | 127.81 | 128.54 | 5,574,442 | +0.43(+0.34%) |
Nov 21, 2013 | 127.65 | 128.12 | 127.56 | 128.11 | 5,691,006 | +0.87(+0.69%) |
Nov 20, 2013 | 127.86 | 128.12 | 126.90 | 127.24 | 10,465,395 | -0.45(-0.35%) |
Nov 19, 2013 | 127.89 | 128.16 | 127.49 | 127.68 | 6,242,771 | -0.09(-0.07%) |
Nov 18, 2013 | 127.99 | 128.18 | 127.48 | 127.77 | 6,529,984 | +0.11(+0.09%) |
Nov 15, 2013 | 127.08 | 127.66 | 127.00 | 127.66 | 8,148,559 | +0.69(+0.55%) |
Nov 14, 2013 | 126.46 | 127.03 | 126.34 | 126.97 | 8,664,436 | +1.09(+0.86%) |
Nov 12, 2013 | 125.92 | 126.16 | 125.48 | 125.88 | 5,118,328 | -0.19(-0.15%) |
Nov 11, 2013 | 125.84 | 126.17 | 125.70 | 126.07 | 4,744,643 | +0.10(+0.08%) |
Nov 08, 2013 | 124.51 | 125.97 | 124.44 | 125.97 | 9,500,195 | +1.31(+1.05%) |
Nov 07, 2013 | 126.16 | 126.22 | 124.53 | 124.66 | 12,737,402 | -1.10(-0.87%) |
Nov 06, 2013 | 125.17 | 125.81 | 125.08 | 125.76 | 9,384,497 | +1.06(+0.85%) |
Nov 05, 2013 | 124.20 | 124.92 | 123.88 | 124.69 | 6,676,129 | -0.14(-0.11%) |
Nov 04, 2013 | 124.99 | 125.07 | 124.41 | 124.83 | 5,053,302 | +0.16(+0.13%) |
Nov 01, 2013 | 124.44 | 124.90 | 124.05 | 124.67 | 7,388,689 | +0.46(+0.37%) |
Oct 31, 2013 | 124.47 | 124.92 | 124.06 | 124.21 | 9,885,297 | -0.46(-0.37%) |
Oct 30, 2013 | 125.36 | 125.48 | 124.28 | 124.68 | 7,610,270 | -0.50(-0.40%) |
Oct 29, 2013 | 124.55 | 125.18 | 124.48 | 125.18 | 7,224,102 | +0.90(+0.73%) |
Oct 28, 2013 | 124.14 | 124.50 | 123.97 | 124.28 | 6,209,018 | -0.06(-0.05%) |
Oct 25, 2013 | 123.91 | 124.34 | 123.81 | 124.34 | 5,709,290 | +0.52(+0.42%) |
Oct 24, 2013 | 123.33 | 123.94 | 123.26 | 123.82 | 6,458,607 | +0.78(+0.64%) |
Oct 23, 2013 | 123.03 | 123.20 | 122.64 | 123.04 | 6,786,101 | -0.34(-0.28%) |
Oct 22, 2013 | 123.20 | 123.87 | 123.04 | 123.38 | 9,376,870 | +0.58(+0.47%) |
Oct 21, 2013 | 122.69 | 122.99 | 122.60 | 122.81 | 4,481,710 | -0.06(-0.05%) |
Oct 18, 2013 | 122.91 | 123.02 | 122.30 | 122.86 | 9,645,574 | +0.23(+0.19%) |
Oct 17, 2013 | 121.53 | 122.72 | 121.49 | 122.63 | 12,410,896 | -0.03(-0.03%) |
Oct 16, 2013 | 121.74 | 122.69 | 121.64 | 122.66 | 10,866,342 | +1.74(+1.44%) |
Oct 15, 2013 | 121.93 | 122.09 | 120.92 | 120.92 | 10,146,617 | -1.17(-0.96%) |
Oct 14, 2013 | 120.80 | 122.15 | 120.71 | 122.09 | 8,081,111 | +0.50(+0.41%) |
Oct 11, 2013 | 120.58 | 121.62 | 120.46 | 121.58 | 10,245,419 | +0.97(+0.80%) |
Oct 10, 2013 | 119.16 | 120.66 | 119.12 | 120.62 | 15,975,716 | +2.54(+2.15%) |
Oct 09, 2013 | 118.00 | 118.51 | 117.42 | 118.08 | 13,861,307 | +0.20(+0.17%) |
Oct 08, 2013 | 119.05 | 119.16 | 117.85 | 117.88 | 12,982,352 | -1.17(-0.99%) |
Oct 07, 2013 | 119.15 | 119.73 | 118.98 | 119.05 | 7,576,378 | -1.14(-0.95%) |
Oct 04, 2013 | 119.59 | 120.30 | 119.39 | 120.19 | 8,595,623 | +0.61(+0.51%) |
Oct 03, 2013 | 120.38 | 120.46 | 119.18 | 119.59 | 13,322,275 | -1.05(-0.87%) |
Oct 02, 2013 | 120.57 | 120.73 | 119.97 | 120.63 | 10,901,463 | -0.51(-0.42%) |
Oct 01, 2013 | 120.65 | 121.26 | 120.46 | 121.14 | 10,517,985 | -0.47(-0.39%) |
Sep 27, 2013 | 121.69 | 121.80 | 121.25 | 121.61 | 8,566,949 | -0.59(-0.48%) |
Sep 26, 2013 | 122.01 | 122.68 | 121.82 | 122.21 | 6,217,177 | +0.42(+0.35%) |
Sep 25, 2013 | 122.45 | 122.48 | 121.60 | 121.78 | 8,921,070 | -0.51(-0.42%) |
Sep 24, 2013 | 122.84 | 123.06 | 122.21 | 122.29 | 5,862,439 | -0.52(-0.42%) |
Sep 23, 2013 | 123.13 | 123.30 | 122.50 | 122.81 | 10,752,836 | -0.47(-0.38%) |
Sep 20, 2013 | 124.77 | 124.80 | 123.28 | 123.28 | 11,740,990 | -1.37(-1.10%) |
Sep 19, 2013 | 125.09 | 125.13 | 124.58 | 124.66 | 9,453,019 | -0.29(-0.24%) |
Sep 18, 2013 | 123.73 | 125.25 | 123.32 | 124.95 | 11,555,955 | +1.12(+0.90%) |
Sep 17, 2013 | 123.62 | 124.01 | 123.59 | 123.83 | 5,448,935 | +0.28(+0.23%) |
Sep 16, 2013 | 123.95 | 123.99 | 123.33 | 123.56 | 8,361,250 | +1.00(+0.81%) |
Sep 13, 2013 | 122.28 | 122.65 | 122.18 | 122.56 | 6,056,286 | +0.53(+0.43%) |
Sep 12, 2013 | 122.27 | 122.33 | 121.83 | 122.03 | 6,801,668 | -0.10(-0.08%) |
Sep 11, 2013 | 121.07 | 122.15 | 121.03 | 122.13 | 8,791,147 | +1.08(+0.90%) |
Sep 10, 2013 | 120.79 | 121.07 | 120.49 | 121.04 | 7,398,792 | +1.05(+0.88%) |
Sep 09, 2013 | 119.22 | 120.24 | 119.20 | 119.99 | 5,449,193 | +1.10(+0.93%) |
Sep 06, 2013 | 119.38 | 119.59 | 117.84 | 118.89 | 11,288,510 | -0.02(-0.02%) |
Sep 05, 2013 | 118.96 | 119.38 | 118.83 | 118.91 | 7,541,969 | -0.05(-0.04%) |
Sep 04, 2013 | 118.04 | 119.15 | 117.88 | 118.96 | 5,738,015 | +0.85(+0.72%) |