Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 139.65 | 139.85 | 138.52 | 139.39 | 540,032 | -0.65(-0.46%) |
Jan 30, 2013 | 141.11 | 142.45 | 138.56 | 140.03 | 491,648 | -1.84(-1.30%) |
Jan 29, 2013 | 139.51 | 141.88 | 134.28 | 141.88 | 450,258 | +1.38(+0.99%) |
Jan 28, 2013 | 141.07 | 141.07 | 138.50 | 140.49 | 516,612 | +0.14(+0.10%) |
Jan 25, 2013 | 140.08 | 141.07 | 139.01 | 140.35 | 394,213 | +0.44(+0.31%) |
Jan 24, 2013 | 138.19 | 141.28 | 133.95 | 139.92 | 424,919 | +1.26(+0.91%) |
Jan 23, 2013 | 138.10 | 138.88 | 137.63 | 138.66 | 291,654 | +0.08(+0.06%) |
Jan 22, 2013 | 137.82 | 138.59 | 137.36 | 138.58 | 355,140 | +0.66(+0.48%) |
Jan 18, 2013 | 136.68 | 138.10 | 136.17 | 137.92 | 321,472 | +1.23(+0.90%) |
Jan 17, 2013 | 135.61 | 137.28 | 135.54 | 136.69 | 287,752 | +1.07(+0.79%) |
Jan 16, 2013 | 135.39 | 135.78 | 134.97 | 135.62 | 211,101 | -0.61(-0.45%) |
Jan 15, 2013 | 134.77 | 136.35 | 134.33 | 136.23 | 318,193 | +0.83(+0.62%) |
Jan 14, 2013 | 135.04 | 135.46 | 134.11 | 135.40 | 256,940 | +0.15(+0.11%) |
Jan 11, 2013 | 134.34 | 135.39 | 133.57 | 135.24 | 393,794 | +0.87(+0.65%) |
Jan 10, 2013 | 134.61 | 134.97 | 133.35 | 134.37 | 468,256 | +0.58(+0.44%) |
Jan 09, 2013 | 133.62 | 134.48 | 133.24 | 133.79 | 502,873 | +0.97(+0.73%) |
Jan 08, 2013 | 132.40 | 133.05 | 131.57 | 132.82 | 251,294 | -0.15(-0.11%) |
Jan 07, 2013 | 132.97 | 133.44 | 131.02 | 132.97 | 361,723 | +0.19(+0.15%) |
Jan 04, 2013 | 129.90 | 132.91 | 129.46 | 132.77 | 265,450 | +3.09(+2.38%) |
Jan 03, 2013 | 130.41 | 130.65 | 129.20 | 129.68 | 255,056 | -0.91(-0.70%) |
Jan 02, 2013 | 129.58 | 130.59 | 128.78 | 130.59 | 264,858 | +4.81(+3.83%) |
Dec 31, 2012 | 123.58 | 126.10 | 122.88 | 125.78 | 271,309 | +2.07(+1.68%) |
Dec 28, 2012 | 124.14 | 124.55 | 123.58 | 123.71 | 178,906 | -1.06(-0.85%) |
Dec 27, 2012 | 125.63 | 125.75 | 123.16 | 124.76 | 220,649 | -0.80(-0.64%) |
Dec 26, 2012 | 127.09 | 127.27 | 125.49 | 125.57 | 162,216 | -1.39(-1.10%) |
Dec 24, 2012 | 126.21 | 127.29 | 126.21 | 126.96 | 126,924 | -0.27(-0.21%) |
Dec 21, 2012 | 126.42 | 127.32 | 125.68 | 127.23 | 655,507 | -0.89(-0.70%) |
Dec 20, 2012 | 127.22 | 128.15 | 126.69 | 128.12 | 261,013 | +1.23(+0.97%) |
Dec 19, 2012 | 127.65 | 128.01 | 126.87 | 126.89 | 329,060 | -0.88(-0.69%) |
Dec 18, 2012 | 125.99 | 127.82 | 125.76 | 127.78 | 290,058 | +1.76(+1.40%) |
Dec 17, 2012 | 124.57 | 126.05 | 124.17 | 126.01 | 313,018 | +2.14(+1.73%) |
Dec 14, 2012 | 123.58 | 124.45 | 123.56 | 123.87 | 198,671 | +0.15(+0.12%) |
Dec 13, 2012 | 124.81 | 125.09 | 123.06 | 123.73 | 264,922 | -1.39(-1.11%) |
Dec 12, 2012 | 125.21 | 125.90 | 124.59 | 125.11 | 301,022 | +0.10(+0.08%) |
Dec 11, 2012 | 124.16 | 125.43 | 123.92 | 125.01 | 303,326 | +1.38(+1.12%) |
Dec 10, 2012 | 124.13 | 124.46 | 123.17 | 123.63 | 402,913 | -0.93(-0.75%) |
Dec 07, 2012 | 125.21 | 125.45 | 123.90 | 124.56 | 299,259 | -0.37(-0.29%) |
Dec 06, 2012 | 124.34 | 125.02 | 123.28 | 124.93 | 310,327 | +0.71(+0.57%) |
Dec 05, 2012 | 123.94 | 124.82 | 122.99 | 124.22 | 212,025 | +0.51(+0.41%) |
Dec 04, 2012 | 124.41 | 124.52 | 122.65 | 123.71 | 249,367 | -1.09(-0.88%) |
Nov 30, 2012 | 125.50 | 126.20 | 124.02 | 124.80 | 336,719 | -0.58(-0.46%) |
Nov 29, 2012 | 125.29 | 126.31 | 124.29 | 125.38 | 249,386 | +1.15(+0.93%) |
Nov 28, 2012 | 122.92 | 124.69 | 121.91 | 124.23 | 350,788 | +0.45(+0.37%) |
Nov 27, 2012 | 123.77 | 124.43 | 122.77 | 123.78 | 277,145 | -0.37(-0.30%) |
Nov 26, 2012 | 123.38 | 125.00 | 123.38 | 124.14 | 318,440 | -0.03(-0.02%) |
Nov 23, 2012 | 122.80 | 124.39 | 122.79 | 124.17 | 89,396 | +1.43(+1.17%) |
Nov 21, 2012 | 122.16 | 122.77 | 121.39 | 122.74 | 220,836 | +0.60(+0.49%) |
Nov 20, 2012 | 121.11 | 122.23 | 120.28 | 122.14 | 305,101 | +1.03(+0.85%) |
Nov 19, 2012 | 119.74 | 121.14 | 119.34 | 121.11 | 241,087 | +3.11(+2.63%) |
Nov 16, 2012 | 117.19 | 118.47 | 116.06 | 118.00 | 410,404 | +1.06(+0.90%) |
Nov 15, 2012 | 118.13 | 119.08 | 116.65 | 116.95 | 566,503 | -1.19(-1.01%) |
Nov 14, 2012 | 121.26 | 121.46 | 117.76 | 118.14 | 354,071 | -2.85(-2.35%) |
Nov 13, 2012 | 120.50 | 122.68 | 120.31 | 120.99 | 255,781 | -0.78(-0.64%) |
Nov 12, 2012 | 122.32 | 122.68 | 121.15 | 121.77 | 212,207 | +0.16(+0.13%) |
Nov 09, 2012 | 120.60 | 122.22 | 119.97 | 121.61 | 409,476 | +0.85(+0.71%) |
Nov 08, 2012 | 120.54 | 121.87 | 120.23 | 120.75 | 365,225 | +0.07(+0.06%) |
Nov 07, 2012 | 122.95 | 123.06 | 120.28 | 120.69 | 400,526 | -3.76(-3.02%) |
Nov 06, 2012 | 124.03 | 125.23 | 123.74 | 124.44 | 457,365 | +0.37(+0.30%) |
Nov 05, 2012 | 123.72 | 125.01 | 122.53 | 124.08 | 602,983 | +0.30(+0.24%) |
Nov 02, 2012 | 127.65 | 127.78 | 123.70 | 123.78 | 553,014 | -3.46(-2.72%) |