Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 177.88 | 179.24 | 176.93 | 177.54 | 928,108 | -0.84(-0.47%) |
Jan 30, 2013 | 178.64 | 179.13 | 177.40 | 178.38 | 989,869 | -0.46(-0.26%) |
Jan 29, 2013 | 176.69 | 178.84 | 175.91 | 178.84 | 1,170,040 | +2.37(+1.34%) |
Jan 28, 2013 | 177.02 | 177.57 | 175.19 | 176.47 | 1,216,810 | -1.17(-0.66%) |
Jan 25, 2013 | 178.48 | 178.64 | 177.22 | 177.64 | 1,438,264 | +0.07(+0.04%) |
Jan 24, 2013 | 178.32 | 179.14 | 176.27 | 177.58 | 1,334,643 | +0.26(+0.14%) |
Jan 23, 2013 | 178.31 | 179.30 | 176.68 | 177.32 | 1,182,174 | -0.73(-0.41%) |
Jan 22, 2013 | 175.91 | 178.09 | 175.86 | 178.05 | 1,513,127 | +2.28(+1.30%) |
Jan 18, 2013 | 174.92 | 175.82 | 173.77 | 175.77 | 1,896,931 | +1.45(+0.83%) |
Jan 17, 2013 | 171.88 | 176.17 | 170.56 | 174.32 | 2,291,238 | +7.33(+4.39%) |
Jan 16, 2013 | 167.13 | 168.31 | 166.35 | 166.99 | 1,008,988 | -0.76(-0.45%) |
Jan 15, 2013 | 167.84 | 167.87 | 165.88 | 167.75 | 848,860 | +0.80(+0.48%) |
Jan 14, 2013 | 166.23 | 168.66 | 165.35 | 166.95 | 1,156,997 | +0.89(+0.53%) |
Jan 11, 2013 | 164.13 | 166.25 | 163.30 | 166.06 | 1,096,323 | +1.70(+1.03%) |
Jan 10, 2013 | 162.31 | 165.31 | 162.16 | 164.37 | 1,103,782 | +2.95(+1.83%) |
Jan 09, 2013 | 161.69 | 163.14 | 160.97 | 161.41 | 911,651 | +0.42(+0.26%) |
Jan 08, 2013 | 163.07 | 163.38 | 160.84 | 160.99 | 838,963 | -2.53(-1.55%) |
Jan 07, 2013 | 163.56 | 164.02 | 161.74 | 163.53 | 961,172 | -0.30(-0.18%) |
Jan 04, 2013 | 160.07 | 164.45 | 160.06 | 163.82 | 1,071,522 | +3.52(+2.19%) |
Jan 03, 2013 | 160.28 | 162.29 | 159.42 | 160.31 | 793,454 | +0.44(+0.27%) |
Jan 02, 2013 | 158.85 | 159.95 | 155.32 | 159.87 | 1,266,340 | +4.55(+2.93%) |
Dec 31, 2012 | 153.40 | 155.32 | 153.22 | 155.32 | 549,214 | +1.65(+1.08%) |
Dec 28, 2012 | 153.97 | 154.99 | 153.19 | 153.67 | 426,442 | -1.17(-0.76%) |
Dec 27, 2012 | 154.67 | 155.41 | 153.31 | 154.84 | 496,331 | +0.55(+0.36%) |
Dec 26, 2012 | 155.94 | 155.97 | 154.01 | 154.29 | 590,219 | -1.41(-0.91%) |
Dec 24, 2012 | 157.64 | 157.64 | 152.31 | 155.70 | 408,514 | +0.35(+0.23%) |
Dec 21, 2012 | 154.80 | 157.72 | 154.31 | 155.35 | 1,575,120 | -1.91(-1.21%) |
Dec 20, 2012 | 155.75 | 157.36 | 154.87 | 157.26 | 814,934 | +2.62(+1.69%) |
Dec 19, 2012 | 154.40 | 156.93 | 154.40 | 154.64 | 1,276,448 | -0.65(-0.42%) |
Dec 18, 2012 | 154.58 | 156.75 | 153.14 | 155.29 | 1,316,025 | +1.04(+0.67%) |
Dec 17, 2012 | 152.01 | 154.30 | 150.95 | 154.25 | 1,499,286 | +2.83(+1.87%) |
Dec 14, 2012 | 149.43 | 151.85 | 149.43 | 151.43 | 806,796 | +0.61(+0.40%) |
Dec 13, 2012 | 150.76 | 151.28 | 150.38 | 150.82 | 726,382 | +0.04(+0.03%) |
Dec 12, 2012 | 150.53 | 151.58 | 149.56 | 150.78 | 1,358,379 | +0.92(+0.61%) |
Dec 11, 2012 | 147.10 | 150.01 | 147.10 | 149.87 | 937,694 | +2.80(+1.91%) |
Dec 10, 2012 | 146.36 | 147.14 | 145.77 | 147.06 | 517,565 | +0.72(+0.49%) |
Dec 07, 2012 | 146.09 | 146.41 | 145.25 | 146.34 | 362,619 | +0.76(+0.52%) |
Dec 06, 2012 | 144.57 | 145.66 | 144.03 | 145.58 | 623,590 | +0.98(+0.68%) |
Dec 05, 2012 | 143.67 | 145.43 | 142.94 | 144.60 | 1,001,368 | +0.89(+0.62%) |
Dec 04, 2012 | 146.54 | 147.08 | 143.66 | 143.71 | 1,235,110 | -4.34(-2.93%) |
Nov 30, 2012 | 146.86 | 148.20 | 146.16 | 148.05 | 989,744 | +1.07(+0.73%) |
Nov 29, 2012 | 147.83 | 148.43 | 145.93 | 146.99 | 759,590 | -0.23(-0.16%) |
Nov 28, 2012 | 145.04 | 148.30 | 144.66 | 147.22 | 1,216,122 | +1.95(+1.34%) |
Nov 27, 2012 | 146.41 | 146.41 | 143.78 | 145.27 | 944,206 | +0.54(+0.38%) |
Nov 26, 2012 | 145.02 | 145.57 | 144.12 | 144.73 | 533,059 | -1.08(-0.74%) |
Nov 23, 2012 | 145.19 | 145.85 | 144.72 | 145.81 | 224,147 | +1.34(+0.92%) |
Nov 21, 2012 | 145.21 | 145.40 | 143.22 | 144.47 | 737,695 | -0.04(-0.03%) |
Nov 20, 2012 | 142.28 | 144.51 | 141.90 | 144.51 | 979,201 | +1.97(+1.38%) |
Nov 19, 2012 | 141.28 | 142.58 | 141.04 | 142.54 | 1,244,453 | +3.11(+2.23%) |
Nov 16, 2012 | 140.28 | 141.80 | 138.26 | 139.44 | 1,263,115 | +0.02(+0.02%) |
Nov 15, 2012 | 139.07 | 139.85 | 138.10 | 139.41 | 1,403,759 | +0.27(+0.19%) |
Nov 14, 2012 | 140.75 | 141.07 | 138.88 | 139.14 | 931,878 | -1.30(-0.92%) |
Nov 13, 2012 | 139.64 | 141.75 | 139.62 | 140.44 | 992,108 | -0.14(-0.10%) |
Nov 12, 2012 | 139.63 | 141.31 | 138.93 | 140.58 | 834,429 | +1.27(+0.91%) |
Nov 09, 2012 | 139.22 | 140.95 | 139.05 | 139.31 | 598,294 | -0.20(-0.14%) |
Nov 08, 2012 | 141.91 | 142.87 | 139.52 | 139.52 | 764,443 | -2.16(-1.53%) |
Nov 07, 2012 | 140.92 | 142.13 | 140.56 | 141.68 | 1,855,186 | -1.06(-0.74%) |
Nov 06, 2012 | 141.76 | 143.07 | 141.31 | 142.74 | 1,291,607 | +1.43(+1.01%) |
Nov 05, 2012 | 140.80 | 141.87 | 139.71 | 141.31 | 710,754 | -0.01(-0.01%) |
Nov 02, 2012 | 142.32 | 143.40 | 141.17 | 141.32 | 920,466 | -0.41(-0.29%) |