Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 172.65 | 173.73 | 172.54 | 173.39 | 3,099,214 | +0.73(+0.42%) |
Jan 30, 2013 | 173.86 | 173.90 | 172.49 | 172.66 | 1,663,678 | -1.06(-0.61%) |
Jan 29, 2013 | 173.75 | 173.86 | 173.01 | 173.72 | 2,415,555 | -0.09(-0.05%) |
Jan 28, 2013 | 174.30 | 174.37 | 172.96 | 173.81 | 2,304,570 | -0.26(-0.15%) |
Jan 25, 2013 | 173.32 | 174.07 | 172.41 | 174.07 | 2,464,378 | +1.64(+0.95%) |
Jan 24, 2013 | 171.77 | 173.08 | 171.63 | 172.43 | 2,845,665 | +0.84(+0.49%) |
Jan 23, 2013 | 171.56 | 171.92 | 171.30 | 171.59 | 1,745,792 | -0.02(-0.01%) |
Jan 22, 2013 | 170.30 | 171.62 | 170.21 | 171.61 | 2,138,177 | +1.42(+0.84%) |
Jan 18, 2013 | 169.88 | 170.35 | 169.34 | 170.19 | 1,941,534 | +0.36(+0.21%) |
Jan 17, 2013 | 169.02 | 170.17 | 168.93 | 169.83 | 3,645,842 | +1.45(+0.86%) |
Jan 16, 2013 | 168.55 | 168.78 | 168.02 | 168.38 | 1,875,239 | -0.41(-0.24%) |
Jan 15, 2013 | 167.12 | 168.91 | 167.07 | 168.79 | 1,549,672 | +0.82(+0.49%) |
Jan 14, 2013 | 167.48 | 168.34 | 167.42 | 167.97 | 2,064,998 | +0.32(+0.19%) |
Jan 11, 2013 | 167.99 | 168.06 | 167.09 | 167.65 | 1,261,073 | -0.26(-0.16%) |
Jan 10, 2013 | 168.45 | 168.52 | 166.97 | 167.91 | 2,145,230 | +0.35(+0.21%) |
Jan 09, 2013 | 167.10 | 167.68 | 166.96 | 167.56 | 1,803,088 | +1.02(+0.61%) |
Jan 08, 2013 | 166.83 | 167.23 | 165.99 | 166.54 | 1,187,775 | -0.44(-0.27%) |
Jan 07, 2013 | 166.87 | 167.27 | 166.54 | 166.99 | 1,786,559 | -0.46(-0.28%) |
Jan 04, 2013 | 166.87 | 167.62 | 166.11 | 167.45 | 2,180,032 | +1.16(+0.70%) |
Jan 03, 2013 | 166.19 | 167.20 | 165.79 | 166.29 | 4,186,310 | -0.12(-0.07%) |
Jan 02, 2013 | 165.26 | 166.41 | 164.45 | 166.41 | 4,321,058 | +4.49(+2.77%) |
Dec 31, 2012 | 159.05 | 162.02 | 158.76 | 161.92 | 2,609,251 | +2.60(+1.63%) |
Dec 28, 2012 | 159.50 | 160.40 | 159.11 | 159.32 | 2,187,358 | -0.98(-0.61%) |
Dec 27, 2012 | 160.74 | 160.96 | 158.69 | 160.30 | 2,502,780 | -0.15(-0.09%) |
Dec 26, 2012 | 162.16 | 162.16 | 160.35 | 160.45 | 3,302,780 | -1.24(-0.77%) |
Dec 24, 2012 | 161.57 | 162.06 | 161.29 | 161.69 | 1,144,472 | -0.92(-0.56%) |
Dec 21, 2012 | 161.10 | 162.60 | 160.85 | 162.60 | 5,043,403 | -1.36(-0.83%) |
Dec 20, 2012 | 163.21 | 164.12 | 162.73 | 163.96 | 3,462,993 | +1.01(+0.62%) |
Dec 19, 2012 | 163.44 | 163.76 | 162.83 | 162.95 | 2,082,681 | -0.27(-0.17%) |
Dec 18, 2012 | 161.26 | 163.41 | 161.01 | 163.22 | 3,724,993 | +2.22(+1.38%) |
Dec 17, 2012 | 159.85 | 161.07 | 159.70 | 161.01 | 3,461,826 | +1.45(+0.91%) |
Dec 14, 2012 | 159.60 | 160.15 | 159.33 | 159.56 | 2,573,788 | -0.32(-0.20%) |
Dec 13, 2012 | 161.02 | 161.36 | 159.49 | 159.88 | 1,917,927 | -1.03(-0.64%) |
Dec 12, 2012 | 161.70 | 161.98 | 160.65 | 160.91 | 3,871,735 | -0.25(-0.16%) |
Dec 11, 2012 | 161.24 | 161.60 | 160.69 | 161.16 | 3,595,215 | +0.69(+0.43%) |
Dec 10, 2012 | 159.55 | 160.53 | 159.36 | 160.48 | 4,682,115 | +0.99(+0.62%) |
Dec 07, 2012 | 159.85 | 159.96 | 158.91 | 159.48 | 2,284,785 | +0.21(+0.13%) |
Dec 06, 2012 | 158.90 | 159.66 | 158.70 | 159.27 | 1,792,146 | +0.32(+0.20%) |
Dec 05, 2012 | 159.14 | 159.54 | 157.74 | 158.95 | 2,216,777 | +0.34(+0.21%) |
Dec 04, 2012 | 158.64 | 159.13 | 157.86 | 158.61 | 1,704,211 | -0.38(-0.24%) |
Nov 30, 2012 | 159.45 | 159.45 | 158.45 | 158.99 | 1,713,184 | -0.06(-0.04%) |
Nov 29, 2012 | 158.97 | 159.21 | 158.00 | 159.06 | 3,272,578 | +1.08(+0.68%) |
Nov 28, 2012 | 156.26 | 158.04 | 155.15 | 157.97 | 2,097,430 | +1.02(+0.65%) |
Nov 27, 2012 | 157.08 | 157.79 | 156.74 | 156.95 | 1,542,371 | -0.35(-0.22%) |
Nov 26, 2012 | 156.85 | 157.53 | 156.33 | 157.30 | 1,117,273 | -0.12(-0.08%) |
Nov 23, 2012 | 156.24 | 157.52 | 156.20 | 157.42 | 1,572,164 | +1.87(+1.20%) |
Nov 21, 2012 | 155.23 | 155.69 | 154.76 | 155.55 | 918,525 | +0.45(+0.29%) |
Nov 20, 2012 | 154.10 | 155.22 | 153.92 | 155.10 | 2,177,529 | +0.52(+0.34%) |
Nov 19, 2012 | 153.01 | 154.58 | 152.84 | 154.58 | 2,383,484 | +3.08(+2.03%) |
Nov 16, 2012 | 150.54 | 151.64 | 149.58 | 151.50 | 9,530,161 | +1.08(+0.72%) |
Nov 15, 2012 | 150.72 | 151.60 | 149.56 | 150.42 | 3,046,859 | -0.59(-0.39%) |
Nov 14, 2012 | 153.94 | 154.20 | 150.69 | 151.02 | 7,261,379 | -2.87(-1.86%) |
Nov 13, 2012 | 153.21 | 154.86 | 152.92 | 153.88 | 1,731,626 | -0.04(-0.03%) |
Nov 12, 2012 | 154.56 | 154.66 | 153.68 | 153.93 | 1,813,899 | -0.23(-0.15%) |
Nov 09, 2012 | 153.07 | 155.29 | 153.06 | 154.16 | 2,692,912 | +0.38(+0.24%) |
Nov 08, 2012 | 155.77 | 156.19 | 153.78 | 153.78 | 5,858,665 | -2.21(-1.41%) |
Nov 07, 2012 | 157.56 | 157.70 | 155.12 | 155.99 | 6,505,987 | -3.30(-2.07%) |
Nov 06, 2012 | 158.24 | 159.63 | 158.08 | 159.29 | 2,351,966 | +1.39(+0.88%) |
Nov 05, 2012 | 156.88 | 157.99 | 156.40 | 157.90 | 1,711,449 | +0.97(+0.62%) |
Nov 02, 2012 | 159.88 | 159.93 | 156.89 | 156.94 | 4,065,351 | -2.35(-1.47%) |