Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 123.69 | 124.39 | 123.47 | 123.53 | 5,080,993 | -0.27(-0.22%) |
Jan 30, 2013 | 123.91 | 124.63 | 123.60 | 123.81 | 4,929,130 | -0.23(-0.19%) |
Jan 29, 2013 | 124.31 | 125.15 | 123.88 | 124.04 | 5,945,909 | -0.63(-0.50%) |
Jan 28, 2013 | 124.62 | 125.45 | 124.32 | 124.66 | 4,641,606 | -0.02(-0.02%) |
Jan 25, 2013 | 124.37 | 124.82 | 124.18 | 124.69 | 5,522,007 | +0.33(+0.27%) |
Jan 24, 2013 | 124.04 | 124.74 | 123.54 | 124.35 | 7,310,389 | -0.18(-0.15%) |
Jan 23, 2013 | 123.80 | 126.89 | 123.71 | 124.54 | 20,596,170 | +5.26(+4.41%) |
Jan 22, 2013 | 118.23 | 119.28 | 118.02 | 119.28 | 11,757,442 | +0.98(+0.83%) |
Jan 18, 2013 | 118.03 | 118.62 | 117.89 | 118.30 | 7,496,086 | +0.50(+0.42%) |
Jan 17, 2013 | 117.92 | 118.30 | 117.55 | 117.80 | 6,385,140 | +0.64(+0.55%) |
Jan 16, 2013 | 116.80 | 117.52 | 116.40 | 117.16 | 4,870,438 | +0.06(+0.05%) |
Jan 15, 2013 | 116.38 | 117.24 | 115.82 | 117.10 | 6,858,208 | -0.07(-0.06%) |
Jan 14, 2013 | 117.30 | 117.58 | 116.65 | 117.18 | 6,858,188 | -1.11(-0.94%) |
Jan 11, 2013 | 118.11 | 118.62 | 117.35 | 118.29 | 6,378,750 | +0.95(+0.81%) |
Jan 10, 2013 | 117.19 | 117.38 | 116.36 | 117.33 | 5,931,099 | +0.34(+0.29%) |
Jan 09, 2013 | 117.70 | 117.70 | 116.59 | 116.99 | 5,280,048 | -0.34(-0.29%) |
Jan 08, 2013 | 117.36 | 117.59 | 116.56 | 117.33 | 4,977,701 | -0.16(-0.14%) |
Jan 07, 2013 | 117.65 | 117.88 | 117.01 | 117.49 | 4,705,159 | -0.52(-0.44%) |
Jan 04, 2013 | 118.13 | 118.30 | 117.27 | 118.01 | 5,556,482 | -0.78(-0.66%) |
Jan 03, 2013 | 119.03 | 119.41 | 118.28 | 118.79 | 5,991,638 | -0.66(-0.55%) |
Jan 02, 2013 | 119.15 | 119.44 | 116.53 | 119.44 | 6,960,442 | +2.92(+2.51%) |
Dec 31, 2012 | 115.11 | 116.60 | 114.88 | 116.53 | 7,481,451 | +1.05(+0.91%) |
Dec 28, 2012 | 116.26 | 116.93 | 115.48 | 115.48 | 5,818,244 | -1.75(-1.49%) |
Dec 27, 2012 | 116.51 | 117.58 | 116.01 | 117.23 | 6,522,035 | +0.46(+0.40%) |
Dec 26, 2012 | 116.93 | 117.73 | 116.16 | 116.77 | 4,564,074 | -0.27(-0.23%) |
Dec 24, 2012 | 117.44 | 117.91 | 116.81 | 117.04 | 2,681,455 | -0.62(-0.53%) |
Dec 21, 2012 | 117.47 | 118.32 | 116.54 | 117.66 | 13,523,353 | -0.82(-0.69%) |
Dec 20, 2012 | 118.30 | 118.59 | 117.50 | 118.48 | 6,878,785 | -0.19(-0.16%) |
Dec 19, 2012 | 118.90 | 119.51 | 118.62 | 118.67 | 7,020,056 | -0.37(-0.31%) |
Dec 18, 2012 | 117.92 | 119.18 | 117.92 | 119.04 | 6,772,472 | +1.26(+1.07%) |
Dec 17, 2012 | 116.65 | 117.96 | 116.65 | 117.78 | 6,234,063 | +1.13(+0.97%) |
Dec 14, 2012 | 116.61 | 117.65 | 116.35 | 116.65 | 6,290,748 | -0.14(-0.12%) |
Dec 13, 2012 | 116.91 | 117.44 | 116.42 | 116.79 | 5,955,981 | -0.58(-0.50%) |
Dec 12, 2012 | 118.38 | 118.47 | 117.08 | 117.38 | 6,972,998 | -0.76(-0.64%) |
Dec 11, 2012 | 117.52 | 118.50 | 117.50 | 118.14 | 6,812,119 | +0.96(+0.82%) |
Dec 10, 2012 | 116.90 | 117.74 | 116.59 | 117.18 | 5,652,231 | +0.41(+0.35%) |
Dec 07, 2012 | 115.67 | 116.92 | 115.65 | 116.77 | 6,726,545 | +1.37(+1.19%) |
Dec 06, 2012 | 115.08 | 115.69 | 114.61 | 115.40 | 5,287,615 | +0.64(+0.56%) |
Dec 05, 2012 | 114.98 | 115.25 | 113.72 | 114.76 | 6,908,246 | -0.43(-0.38%) |
Dec 04, 2012 | 115.41 | 116.04 | 114.99 | 115.19 | 6,560,011 | -0.43(-0.37%) |
Nov 30, 2012 | 116.65 | 116.80 | 115.28 | 115.62 | 8,115,020 | -0.89(-0.76%) |
Nov 29, 2012 | 117.25 | 117.35 | 115.70 | 116.51 | 6,703,357 | -0.27(-0.23%) |
Nov 28, 2012 | 116.18 | 116.82 | 115.14 | 116.79 | 5,923,779 | +0.46(+0.39%) |
Nov 27, 2012 | 116.85 | 117.44 | 116.19 | 116.33 | 5,409,744 | -1.00(-0.86%) |
Nov 26, 2012 | 117.07 | 117.63 | 116.66 | 117.33 | 8,564,842 | -0.37(-0.32%) |
Nov 23, 2012 | 116.19 | 117.70 | 116.07 | 117.70 | 6,374,174 | +1.95(+1.68%) |
Nov 21, 2012 | 115.16 | 116.12 | 114.94 | 115.76 | 8,530,803 | +0.66(+0.58%) |
Nov 20, 2012 | 115.51 | 115.65 | 114.52 | 115.09 | 5,211,288 | -0.70(-0.60%) |
Nov 19, 2012 | 114.74 | 115.82 | 114.55 | 115.80 | 5,899,533 | +2.07(+1.82%) |
Nov 16, 2012 | 113.35 | 114.10 | 112.60 | 113.72 | 7,661,634 | +0.66(+0.59%) |
Nov 15, 2012 | 113.05 | 113.88 | 112.41 | 113.06 | 5,608,850 | +0.21(+0.18%) |
Nov 14, 2012 | 115.06 | 115.14 | 112.71 | 112.85 | 7,239,747 | -1.71(-1.49%) |
Nov 13, 2012 | 114.60 | 116.12 | 114.52 | 114.56 | 5,601,053 | -0.57(-0.49%) |
Nov 12, 2012 | 115.60 | 116.05 | 114.00 | 115.13 | 5,042,203 | -0.24(-0.21%) |
Nov 09, 2012 | 115.49 | 116.58 | 114.90 | 115.36 | 6,035,432 | -0.28(-0.24%) |
Nov 08, 2012 | 116.43 | 116.68 | 115.64 | 115.64 | 5,823,287 | -0.64(-0.55%) |
Nov 07, 2012 | 117.63 | 117.82 | 116.29 | 116.29 | 7,801,795 | -1.88(-1.59%) |
Nov 06, 2012 | 118.29 | 119.19 | 117.94 | 118.17 | 5,416,016 | +0.56(+0.48%) |
Nov 05, 2012 | 116.53 | 118.11 | 116.32 | 117.61 | 4,516,693 | +0.43(+0.37%) |
Nov 02, 2012 | 119.66 | 119.95 | 117.09 | 117.18 | 7,033,394 | -2.25(-1.89%) |