Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 159.56 | 159.56 | 157.83 | 158.38 | 24,744 | -1.09(-0.68%) |
Jan 30, 2013 | 158.65 | 159.65 | 158.19 | 159.47 | 27,484 | +1.09(+0.69%) |
Jan 29, 2013 | 157.56 | 158.62 | 157.56 | 158.38 | 10,330 | +1.09(+0.69%) |
Jan 28, 2013 | 156.83 | 157.92 | 156.46 | 157.28 | 30,906 | +0.18(+0.12%) |
Jan 25, 2013 | 158.29 | 158.29 | 156.92 | 157.10 | 21,575 | -2.00(-1.26%) |
Jan 24, 2013 | 160.02 | 160.20 | 158.01 | 159.10 | 65,508 | -0.87(-0.54%) |
Jan 23, 2013 | 159.47 | 160.20 | 159.38 | 159.97 | 15,587 | +1.69(+1.06%) |
Jan 22, 2013 | 159.74 | 160.38 | 158.29 | 158.29 | 18,054 | -1.28(-0.80%) |
Jan 18, 2013 | 159.20 | 160.38 | 159.20 | 159.56 | 15,246 | +0.09(+0.06%) |
Jan 17, 2013 | 160.47 | 161.02 | 159.29 | 159.47 | 41,803 | -1.64(-1.02%) |
Jan 16, 2013 | 160.47 | 161.84 | 160.47 | 161.11 | 9,315 | +0.64(+0.40%) |
Jan 15, 2013 | 161.47 | 162.75 | 160.38 | 160.47 | 11,104 | -1.18(-0.73%) |
Jan 14, 2013 | 161.29 | 162.21 | 160.84 | 161.66 | 10,194 | +0.00(+0.00%) |
Jan 11, 2013 | 160.47 | 162.22 | 160.38 | 161.66 | 16,531 | +0.09(+0.06%) |
Jan 10, 2013 | 161.75 | 162.84 | 161.02 | 161.56 | 18,246 | -0.37(-0.23%) |
Jan 09, 2013 | 163.20 | 163.20 | 161.20 | 161.93 | 17,741 | -2.19(-1.33%) |
Jan 08, 2013 | 163.20 | 164.12 | 162.38 | 164.12 | 18,905 | +1.00(+0.61%) |
Jan 07, 2013 | 162.84 | 163.48 | 162.47 | 163.11 | 13,462 | +1.28(+0.79%) |
Jan 04, 2013 | 162.66 | 163.11 | 161.56 | 161.84 | 18,139 | -1.28(-0.78%) |
Jan 03, 2013 | 163.02 | 163.39 | 161.38 | 163.11 | 19,348 | +0.37(+0.22%) |
Jan 02, 2013 | 163.02 | 163.95 | 162.75 | 162.75 | 78,973 | -4.00(-2.40%) |
Dec 31, 2012 | 170.85 | 171.35 | 166.39 | 166.75 | 48,467 | -4.38(-2.56%) |
Dec 28, 2012 | 171.22 | 171.40 | 169.94 | 171.13 | 19,247 | +1.55(+0.91%) |
Dec 27, 2012 | 169.76 | 171.95 | 169.12 | 169.58 | 28,145 | -0.15(-0.09%) |
Dec 26, 2012 | 168.49 | 169.94 | 167.76 | 169.73 | 29,363 | +1.16(+0.69%) |
Dec 24, 2012 | 169.58 | 169.58 | 168.12 | 168.58 | 16,277 | +0.36(+0.22%) |
Dec 21, 2012 | 169.49 | 170.31 | 168.12 | 168.21 | 27,880 | +1.46(+0.87%) |
Dec 20, 2012 | 166.57 | 168.19 | 166.57 | 166.76 | 20,822 | +0.18(+0.11%) |
Dec 19, 2012 | 165.57 | 166.66 | 164.93 | 166.57 | 43,401 | +0.82(+0.49%) |
Dec 18, 2012 | 169.85 | 169.94 | 165.66 | 165.75 | 139,759 | -4.55(-2.67%) |
Dec 17, 2012 | 171.22 | 171.88 | 170.31 | 170.31 | 33,827 | -1.46(-0.85%) |
Dec 14, 2012 | 173.31 | 173.31 | 171.40 | 171.76 | 65,948 | -0.91(-0.53%) |
Dec 13, 2012 | 171.04 | 173.40 | 170.32 | 172.68 | 31,850 | +1.64(+0.96%) |
Dec 12, 2012 | 170.31 | 171.49 | 169.76 | 171.04 | 23,855 | -0.18(-0.11%) |
Dec 11, 2012 | 172.77 | 172.77 | 171.04 | 171.22 | 58,519 | -2.19(-1.26%) |
Dec 10, 2012 | 174.95 | 175.59 | 173.22 | 173.40 | 66,128 | -1.55(-0.88%) |
Dec 07, 2012 | 174.41 | 175.68 | 173.13 | 174.95 | 25,494 | +0.00(+0.00%) |
Dec 06, 2012 | 175.77 | 176.23 | 174.86 | 174.95 | 37,293 | -0.82(-0.47%) |
Dec 05, 2012 | 175.32 | 176.86 | 174.50 | 175.77 | 36,248 | -0.36(-0.21%) |
Dec 04, 2012 | 176.05 | 177.78 | 176.04 | 176.14 | 19,164 | -0.55(-0.31%) |
Nov 30, 2012 | 176.68 | 177.50 | 176.32 | 176.68 | 24,785 | -0.09(-0.05%) |
Nov 29, 2012 | 177.50 | 178.41 | 176.68 | 176.77 | 46,883 | -0.91(-0.51%) |
Nov 28, 2012 | 180.96 | 182.15 | 177.68 | 177.68 | 220,804 | -3.55(-1.96%) |
Nov 27, 2012 | 181.33 | 181.69 | 180.05 | 181.24 | 40,671 | +0.00(+0.00%) |
Nov 26, 2012 | 182.24 | 182.88 | 181.24 | 181.24 | 26,200 | -0.73(-0.40%) |
Nov 23, 2012 | 183.06 | 183.50 | 181.86 | 181.97 | 14,770 | -2.09(-1.14%) |
Nov 21, 2012 | 185.43 | 185.61 | 183.79 | 184.06 | 34,335 | -1.55(-0.83%) |
Nov 20, 2012 | 185.15 | 186.48 | 184.61 | 185.61 | 23,820 | +1.00(+0.54%) |
Nov 19, 2012 | 187.06 | 187.25 | 184.61 | 184.61 | 99,903 | -5.65(-2.97%) |
Nov 16, 2012 | 190.53 | 191.98 | 186.70 | 190.25 | 77,152 | -1.00(-0.52%) |
Nov 15, 2012 | 191.53 | 192.62 | 190.07 | 191.25 | 58,511 | -0.18(-0.10%) |
Nov 14, 2012 | 188.25 | 191.80 | 187.34 | 191.44 | 162,078 | +2.19(+1.16%) |
Nov 13, 2012 | 189.43 | 190.06 | 187.53 | 189.25 | 24,458 | +1.18(+0.63%) |
Nov 12, 2012 | 188.25 | 188.98 | 187.25 | 188.07 | 24,079 | -0.36(-0.19%) |
Nov 09, 2012 | 188.98 | 190.68 | 186.25 | 188.43 | 67,222 | -0.27(-0.14%) |
Nov 08, 2012 | 185.15 | 188.89 | 184.06 | 188.70 | 155,687 | +3.10(+1.67%) |
Nov 07, 2012 | 184.24 | 186.70 | 183.79 | 185.61 | 56,276 | +3.40(+1.87%) |
Nov 06, 2012 | 184.15 | 184.15 | 182.06 | 182.21 | 24,875 | -1.22(-0.66%) |
Nov 05, 2012 | 184.61 | 184.61 | 182.88 | 183.42 | 18,671 | -1.00(-0.54%) |
Nov 02, 2012 | 180.87 | 184.51 | 180.78 | 184.42 | 24,611 | +2.46(+1.35%) |