Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 148.91 | 148.96 | 148.96 | 148.96 | 743,066 | +0.66(+0.44%) |
Dec 30, 2013 | 148.55 | 148.85 | 147.65 | 148.31 | 581,529 | -0.27(-0.18%) |
Dec 27, 2013 | 149.25 | 149.51 | 147.81 | 148.57 | 477,394 | -0.36(-0.24%) |
Dec 26, 2013 | 148.14 | 149.16 | 147.79 | 148.93 | 595,766 | +1.02(+0.69%) |
Dec 24, 2013 | 148.44 | 148.44 | 146.99 | 147.92 | 384,757 | -0.12(-0.08%) |
Dec 23, 2013 | 149.07 | 149.46 | 146.11 | 148.04 | 1,016,095 | -1.01(-0.68%) |
Dec 20, 2013 | 148.90 | 150.12 | 148.26 | 149.05 | 1,613,549 | +0.84(+0.57%) |
Dec 19, 2013 | 147.86 | 148.30 | 146.28 | 148.21 | 1,411,318 | -0.41(-0.27%) |
Dec 18, 2013 | 147.37 | 148.65 | 144.72 | 148.62 | 1,200,081 | +2.41(+1.65%) |
Dec 17, 2013 | 145.48 | 146.53 | 144.73 | 146.21 | 1,633,094 | +0.89(+0.61%) |
Dec 16, 2013 | 145.76 | 146.25 | 145.00 | 145.32 | 785,899 | +0.06(+0.04%) |
Dec 13, 2013 | 145.42 | 145.79 | 144.00 | 145.26 | 1,311,721 | +0.59(+0.41%) |
Dec 12, 2013 | 145.49 | 146.25 | 143.98 | 144.67 | 1,666,623 | -1.47(-1.00%) |
Dec 11, 2013 | 145.20 | 148.31 | 145.20 | 146.14 | 2,340,819 | -1.48(-1.00%) |
Dec 10, 2013 | 147.47 | 149.21 | 144.90 | 147.61 | 4,623,155 | -2.85(-1.90%) |
Dec 09, 2013 | 150.84 | 151.94 | 150.30 | 150.47 | 1,273,146 | +0.20(+0.14%) |
Dec 06, 2013 | 149.18 | 150.51 | 148.33 | 150.26 | 1,732,975 | +2.61(+1.77%) |
Dec 05, 2013 | 150.03 | 150.62 | 147.47 | 147.65 | 2,021,327 | -2.55(-1.70%) |
Dec 04, 2013 | 150.92 | 152.45 | 149.49 | 150.20 | 1,300,488 | -1.04(-0.69%) |
Dec 03, 2013 | 150.53 | 152.08 | 150.04 | 151.24 | 1,473,414 | -0.74(-0.49%) |
Dec 02, 2013 | 153.10 | 153.44 | 151.53 | 151.98 | 1,059,753 | -1.13(-0.74%) |
Nov 29, 2013 | 152.96 | 153.73 | 152.51 | 153.10 | 761,927 | +0.36(+0.24%) |
Nov 27, 2013 | 152.38 | 152.83 | 151.15 | 152.75 | 984,767 | +1.28(+0.85%) |
Nov 26, 2013 | 152.03 | 152.42 | 150.75 | 151.46 | 1,714,799 | -0.73(-0.48%) |
Nov 25, 2013 | 151.09 | 153.03 | 150.78 | 152.19 | 2,019,982 | +1.41(+0.94%) |
Nov 22, 2013 | 148.28 | 151.14 | 147.85 | 150.78 | 1,848,193 | +2.50(+1.68%) |
Nov 21, 2013 | 146.72 | 148.53 | 145.97 | 148.28 | 1,093,491 | +2.31(+1.58%) |
Nov 20, 2013 | 147.15 | 147.39 | 145.45 | 145.97 | 1,061,698 | -0.75(-0.51%) |
Nov 19, 2013 | 146.53 | 147.16 | 145.04 | 146.72 | 994,868 | +0.40(+0.27%) |
Nov 18, 2013 | 148.69 | 148.93 | 146.15 | 146.33 | 1,294,429 | -1.26(-0.86%) |
Nov 15, 2013 | 147.13 | 148.02 | 146.56 | 147.59 | 1,199,669 | +0.64(+0.43%) |
Nov 14, 2013 | 145.49 | 147.24 | 143.69 | 146.96 | 2,184,698 | +1.45(+0.99%) |
Nov 13, 2013 | 144.97 | 145.52 | 144.19 | 145.51 | 1,445,009 | +0.00(+0.00%) |
Nov 12, 2013 | 146.03 | 147.15 | 144.55 | 145.51 | 1,594,058 | -0.93(-0.64%) |
Nov 11, 2013 | 146.35 | 146.99 | 145.41 | 146.44 | 1,066,979 | +0.31(+0.21%) |
Nov 08, 2013 | 143.81 | 146.19 | 143.68 | 146.13 | 1,445,228 | +2.09(+1.45%) |
Nov 07, 2013 | 145.13 | 145.61 | 143.58 | 144.03 | 1,491,112 | -0.16(-0.11%) |
Nov 06, 2013 | 146.50 | 146.52 | 141.94 | 144.19 | 2,774,030 | -2.27(-1.55%) |
Nov 05, 2013 | 147.09 | 147.19 | 146.00 | 146.46 | 1,326,192 | -0.74(-0.50%) |
Nov 04, 2013 | 146.92 | 147.26 | 146.07 | 147.19 | 1,344,843 | +0.26(+0.18%) |
Nov 01, 2013 | 144.03 | 147.06 | 143.77 | 146.94 | 2,467,559 | +2.86(+1.98%) |
Oct 31, 2013 | 143.91 | 145.96 | 143.13 | 144.08 | 2,493,002 | +0.28(+0.19%) |
Oct 30, 2013 | 144.01 | 145.01 | 143.15 | 143.80 | 2,325,221 | +0.16(+0.11%) |
Oct 29, 2013 | 141.42 | 143.72 | 141.27 | 143.65 | 2,107,139 | +2.39(+1.69%) |
Oct 28, 2013 | 140.89 | 141.83 | 140.14 | 141.26 | 3,262,108 | -1.58(-1.10%) |
Oct 25, 2013 | 139.91 | 144.02 | 139.21 | 142.84 | 4,634,431 | +4.60(+3.33%) |
Oct 24, 2013 | 142.48 | 142.85 | 136.03 | 138.24 | 7,556,871 | +6.41(+4.86%) |
Oct 23, 2013 | 131.34 | 133.67 | 130.14 | 131.83 | 2,865,149 | +0.85(+0.65%) |
Oct 22, 2013 | 125.66 | 132.00 | 125.04 | 130.99 | 2,152,831 | +1.02(+0.79%) |
Oct 21, 2013 | 130.40 | 130.95 | 129.42 | 129.96 | 1,243,806 | -0.40(-0.30%) |
Oct 18, 2013 | 132.22 | 132.58 | 129.72 | 130.36 | 1,651,023 | -1.26(-0.96%) |
Oct 17, 2013 | 129.33 | 131.70 | 129.15 | 131.62 | 1,628,770 | +1.87(+1.44%) |
Oct 16, 2013 | 128.16 | 130.12 | 128.10 | 129.75 | 1,255,886 | +2.62(+2.06%) |
Oct 15, 2013 | 127.41 | 128.43 | 126.62 | 127.13 | 1,394,281 | -0.68(-0.53%) |
Oct 14, 2013 | 127.11 | 127.90 | 125.97 | 127.81 | 980,965 | +0.35(+0.28%) |
Oct 11, 2013 | 127.07 | 128.10 | 126.47 | 127.46 | 1,542,472 | +0.40(+0.31%) |
Oct 10, 2013 | 124.01 | 127.21 | 124.01 | 127.07 | 2,479,956 | +4.05(+3.30%) |
Oct 09, 2013 | 123.54 | 124.11 | 122.41 | 123.01 | 3,082,813 | -0.22(-0.18%) |
Oct 08, 2013 | 126.72 | 127.58 | 122.92 | 123.23 | 6,862,521 | +3.77(+3.15%) |
Oct 07, 2013 | 120.95 | 121.00 | 119.41 | 119.47 | 1,417,726 | -2.06(-1.70%) |
Oct 04, 2013 | 119.81 | 121.67 | 119.31 | 121.53 | 1,341,620 | +2.12(+1.77%) |
Oct 03, 2013 | 119.69 | 119.84 | 118.74 | 119.41 | 1,162,938 | -0.90(-0.75%) |
Oct 02, 2013 | 120.84 | 120.89 | 119.38 | 120.31 | 1,112,303 | -0.89(-0.74%) |