Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 150.05 | 150.41 | 149.62 | 149.78 | 67,514,352 | -0.10(-0.07%) |
Nov 27, 2013 | 149.68 | 149.98 | 149.50 | 149.88 | 71,053,936 | +0.36(+0.24%) |
Nov 26, 2013 | 149.55 | 149.97 | 149.29 | 149.52 | 103,536,440 | +0.04(+0.03%) |
Nov 25, 2013 | 149.89 | 149.93 | 149.26 | 149.48 | 94,814,056 | -0.15(-0.10%) |
Nov 22, 2013 | 148.94 | 149.64 | 148.77 | 149.63 | 98,237,880 | +0.74(+0.50%) |
Nov 21, 2013 | 148.10 | 149.00 | 148.01 | 148.88 | 108,189,672 | +1.19(+0.81%) |
Nov 20, 2013 | 148.45 | 148.86 | 147.29 | 147.69 | 146,233,904 | -0.46(-0.31%) |
Nov 19, 2013 | 148.40 | 148.85 | 147.90 | 148.16 | 110,596,336 | -0.32(-0.22%) |
Nov 18, 2013 | 149.00 | 149.37 | 148.15 | 148.48 | 118,978,384 | -0.52(-0.35%) |
Nov 15, 2013 | 148.59 | 149.06 | 148.40 | 149.00 | 124,245,408 | +0.65(+0.44%) |
Nov 14, 2013 | 147.75 | 148.48 | 147.51 | 148.35 | 124,174,624 | +0.74(+0.50%) |
Nov 13, 2013 | 145.72 | 147.66 | 145.72 | 147.62 | 119,209,528 | +1.17(+0.80%) |
Nov 12, 2013 | 146.43 | 146.77 | 145.95 | 146.44 | 101,070,032 | -0.30(-0.20%) |
Nov 11, 2013 | 146.57 | 146.91 | 146.40 | 146.74 | 79,983,792 | +0.03(+0.02%) |
Nov 08, 2013 | 144.71 | 146.73 | 144.70 | 146.72 | 165,203,408 | +1.95(+1.35%) |
Nov 07, 2013 | 146.89 | 147.00 | 144.62 | 144.76 | 179,885,344 | -1.85(-1.26%) |
Nov 06, 2013 | 146.50 | 146.89 | 146.09 | 146.62 | 104,390,008 | +0.74(+0.51%) |
Nov 05, 2013 | 145.76 | 146.27 | 145.29 | 145.87 | 100,930,032 | -0.46(-0.32%) |
Nov 04, 2013 | 146.22 | 146.39 | 145.63 | 146.33 | 103,045,400 | +0.51(+0.35%) |
Nov 01, 2013 | 145.66 | 146.15 | 145.00 | 145.82 | 172,565,504 | +0.35(+0.24%) |
Oct 31, 2013 | 145.77 | 146.38 | 145.26 | 145.47 | 160,646,976 | -0.41(-0.28%) |
Oct 30, 2013 | 146.79 | 146.90 | 145.37 | 145.89 | 161,048,576 | -0.73(-0.50%) |
Oct 29, 2013 | 146.17 | 146.67 | 145.96 | 146.62 | 104,950,280 | +0.78(+0.53%) |
Oct 28, 2013 | 145.56 | 146.04 | 145.40 | 145.84 | 99,545,832 | +0.23(+0.16%) |
Oct 25, 2013 | 145.24 | 145.65 | 144.96 | 145.61 | 113,136,472 | +0.66(+0.46%) |
Oct 24, 2013 | 144.75 | 145.13 | 144.41 | 144.94 | 84,526,112 | +0.48(+0.33%) |
Oct 23, 2013 | 144.66 | 144.73 | 143.96 | 144.46 | 126,941,944 | -0.69(-0.48%) |
Oct 22, 2013 | 144.75 | 145.59 | 144.34 | 145.16 | 152,840,256 | +0.84(+0.58%) |
Oct 21, 2013 | 144.37 | 144.61 | 144.00 | 144.32 | 122,482,752 | +0.01(+0.01%) |
Oct 18, 2013 | 143.88 | 144.41 | 143.59 | 144.31 | 167,140,560 | +0.97(+0.67%) |
Oct 17, 2013 | 141.82 | 143.43 | 141.79 | 143.35 | 154,223,872 | +0.95(+0.67%) |
Oct 16, 2013 | 141.28 | 142.47 | 141.21 | 142.40 | 186,722,096 | +1.96(+1.40%) |
Oct 15, 2013 | 141.10 | 141.63 | 140.24 | 140.43 | 182,621,360 | -1.03(-0.73%) |
Oct 14, 2013 | 140.03 | 141.58 | 139.92 | 141.46 | 134,435,968 | +0.56(+0.40%) |
Oct 11, 2013 | 139.78 | 140.95 | 139.66 | 140.90 | 126,929,928 | +0.90(+0.64%) |
Oct 10, 2013 | 138.44 | 140.07 | 138.39 | 140.00 | 228,788,512 | +2.95(+2.16%) |
Oct 09, 2013 | 137.21 | 137.54 | 136.16 | 137.04 | 198,742,224 | +0.10(+0.07%) |
Oct 08, 2013 | 138.53 | 138.71 | 136.84 | 136.94 | 209,415,344 | -1.61(-1.16%) |
Oct 07, 2013 | 138.55 | 139.40 | 138.41 | 138.56 | 114,305,864 | -1.21(-0.86%) |
Oct 04, 2013 | 138.82 | 139.90 | 138.64 | 139.76 | 117,067,744 | +1.05(+0.76%) |
Oct 03, 2013 | 139.68 | 139.81 | 138.07 | 138.71 | 209,944,528 | -1.29(-0.92%) |
Oct 02, 2013 | 139.32 | 140.14 | 138.89 | 140.00 | 133,924,504 | -0.13(-0.09%) |
Oct 01, 2013 | 139.14 | 140.27 | 139.00 | 140.14 | 147,745,856 | +1.10(+0.79%) |
Sep 30, 2013 | 138.60 | 139.47 | 138.32 | 139.03 | 172,505,408 | -0.74(-0.53%) |
Sep 27, 2013 | 139.72 | 139.97 | 139.42 | 139.78 | 119,802,752 | -0.65(-0.46%) |
Sep 26, 2013 | 140.12 | 140.82 | 139.90 | 140.43 | 92,569,232 | +0.54(+0.38%) |
Sep 25, 2013 | 140.38 | 140.66 | 139.76 | 139.89 | 137,827,376 | -0.41(-0.29%) |
Sep 24, 2013 | 140.60 | 141.12 | 140.03 | 140.29 | 119,460,968 | -0.33(-0.24%) |
Sep 23, 2013 | 141.28 | 141.22 | 140.18 | 140.62 | 125,796,376 | -0.65(-0.46%) |
Sep 20, 2013 | 142.61 | 142.61 | 141.16 | 141.28 | 160,557,456 | -1.00(-0.70%) |
Sep 19, 2013 | 142.90 | 142.96 | 142.13 | 142.27 | 174,011,408 | -0.24(-0.17%) |
Sep 18, 2013 | 140.83 | 142.90 | 140.48 | 142.51 | 232,709,792 | +1.63(+1.16%) |
Sep 17, 2013 | 140.38 | 140.91 | 140.38 | 140.88 | 97,957,680 | +0.63(+0.45%) |
Sep 16, 2013 | 140.96 | 140.98 | 140.03 | 140.25 | 152,335,536 | +0.81(+0.58%) |
Sep 13, 2013 | 139.28 | 139.56 | 138.96 | 139.45 | 88,312,512 | +0.31(+0.22%) |
Sep 12, 2013 | 139.46 | 139.64 | 138.95 | 139.13 | 100,405,960 | -0.37(-0.27%) |
Sep 11, 2013 | 138.88 | 139.51 | 138.64 | 139.51 | 108,871,528 | +0.44(+0.31%) |
Sep 10, 2013 | 138.88 | 139.09 | 138.57 | 139.07 | 124,263,024 | +1.02(+0.74%) |
Sep 09, 2013 | 137.08 | 138.13 | 137.08 | 138.05 | 101,064,736 | +1.31(+0.96%) |
Sep 06, 2013 | 137.13 | 137.51 | 135.45 | 136.74 | 193,990,464 | +0.06(+0.05%) |
Sep 05, 2013 | 136.58 | 137.03 | 136.48 | 136.67 | 73,856,208 | +0.17(+0.13%) |
Sep 04, 2013 | 135.41 | 136.73 | 135.17 | 136.50 | 114,064,104 | +1.12(+0.83%) |