Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 175.51 | 176.33 | 174.83 | 174.83 | 2,206,708 | -0.43(-0.24%) |
Feb 27, 2013 | 172.84 | 175.80 | 172.67 | 175.25 | 2,961,348 | +2.51(+1.45%) |
Feb 26, 2013 | 172.34 | 173.07 | 171.21 | 172.74 | 3,675,486 | -2.93(-1.67%) |
Feb 22, 2013 | 174.41 | 175.67 | 174.15 | 175.67 | 2,411,616 | +2.15(+1.24%) |
Feb 21, 2013 | 175.08 | 175.48 | 172.73 | 173.53 | 3,658,209 | -1.53(-0.88%) |
Feb 20, 2013 | 178.24 | 178.34 | 175.06 | 175.06 | 2,081,061 | -3.19(-1.79%) |
Feb 19, 2013 | 177.34 | 178.30 | 177.26 | 178.25 | 1,990,720 | +1.14(+0.65%) |
Feb 15, 2013 | 177.44 | 177.69 | 176.70 | 177.11 | 2,242,123 | -0.26(-0.15%) |
Feb 14, 2013 | 176.48 | 177.51 | 176.39 | 177.37 | 1,603,910 | +0.46(+0.26%) |
Feb 13, 2013 | 176.58 | 177.12 | 176.13 | 176.91 | 2,147,896 | +0.46(+0.26%) |
Feb 12, 2013 | 175.59 | 176.56 | 175.59 | 176.45 | 1,754,864 | +0.85(+0.48%) |
Feb 11, 2013 | 175.96 | 175.98 | 175.19 | 175.60 | 2,590,793 | -0.44(-0.25%) |
Feb 08, 2013 | 175.27 | 176.04 | 175.17 | 176.04 | 1,919,116 | +1.10(+0.63%) |
Feb 07, 2013 | 175.21 | 175.46 | 173.76 | 174.94 | 1,602,790 | -0.29(-0.16%) |
Feb 06, 2013 | 173.86 | 175.23 | 173.76 | 175.23 | 2,748,590 | +2.01(+1.16%) |
Feb 04, 2013 | 173.85 | 174.53 | 172.67 | 173.22 | 2,481,806 | -1.59(-0.91%) |
Feb 01, 2013 | 174.11 | 175.09 | 173.72 | 174.80 | 2,717,065 | +1.41(+0.81%) |
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%) |