Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 124.78 | 126.54 | 124.70 | 125.34 | 13,025 | -0.38(-0.30%) |
Feb 27, 2013 | 124.13 | 126.27 | 122.92 | 125.72 | 35,185 | +1.84(+1.49%) |
Feb 26, 2013 | 124.24 | 125.35 | 123.75 | 123.88 | 7,188 | -2.34(-1.85%) |
Feb 22, 2013 | 125.83 | 126.53 | 124.65 | 126.22 | 14,470 | +1.45(+1.16%) |
Feb 21, 2013 | 125.94 | 126.39 | 124.25 | 124.77 | 13,694 | -0.94(-0.75%) |
Feb 20, 2013 | 127.38 | 127.38 | 125.19 | 125.71 | 17,714 | -1.25(-0.98%) |
Feb 19, 2013 | 127.58 | 128.10 | 126.63 | 126.96 | 9,137 | -0.09(-0.07%) |
Feb 15, 2013 | 126.25 | 128.01 | 126.25 | 127.05 | 21,136 | +2.04(+1.63%) |
Feb 14, 2013 | 125.65 | 126.05 | 124.18 | 125.01 | 14,149 | -0.57(-0.45%) |
Feb 13, 2013 | 128.86 | 128.86 | 124.05 | 125.58 | 12,294 | -2.92(-2.27%) |
Feb 12, 2013 | 127.75 | 129.31 | 127.41 | 128.50 | 27,949 | +0.41(+0.32%) |
Feb 11, 2013 | 125.88 | 129.83 | 125.53 | 128.09 | 20,809 | +2.96(+2.37%) |
Feb 08, 2013 | 125.15 | 125.99 | 123.33 | 125.13 | 71,077 | +0.51(+0.41%) |
Feb 07, 2013 | 125.60 | 125.75 | 123.14 | 124.62 | 17,918 | -0.68(-0.54%) |
Feb 06, 2013 | 124.27 | 125.55 | 123.44 | 125.30 | 20,831 | +1.23(+0.99%) |
Feb 04, 2013 | 123.00 | 125.68 | 121.46 | 124.07 | 13,213 | -0.56(-0.45%) |
Feb 01, 2013 | 123.91 | 125.06 | 121.65 | 124.63 | 12,596 | +1.57(+1.28%) |
Jan 31, 2013 | 120.71 | 124.49 | 118.24 | 123.06 | 24,742 | +1.87(+1.54%) |
Jan 30, 2013 | 123.73 | 124.62 | 120.53 | 121.19 | 18,199 | -2.02(-1.64%) |
Jan 29, 2013 | 121.56 | 125.11 | 121.52 | 123.21 | 20,163 | +1.18(+0.97%) |
Jan 28, 2013 | 121.00 | 125.11 | 118.82 | 122.03 | 44,806 | +1.06(+0.88%) |
Jan 25, 2013 | 120.66 | 121.03 | 119.31 | 120.97 | 18,687 | +1.14(+0.95%) |
Jan 24, 2013 | 120.43 | 120.43 | 118.80 | 119.83 | 10,868 | -0.16(-0.13%) |
Jan 23, 2013 | 119.91 | 120.00 | 119.18 | 119.99 | 6,647 | -0.01(-0.01%) |
Jan 22, 2013 | 118.53 | 121.44 | 117.75 | 120.00 | 18,711 | +2.36(+2.01%) |
Jan 18, 2013 | 117.52 | 117.98 | 116.25 | 117.64 | 24,941 | +0.41(+0.35%) |
Jan 17, 2013 | 116.36 | 118.86 | 116.30 | 117.23 | 5,398 | +0.91(+0.78%) |
Jan 16, 2013 | 116.38 | 117.94 | 116.32 | 116.32 | 6,187 | -0.04(-0.03%) |
Jan 15, 2013 | 117.88 | 117.89 | 116.08 | 116.36 | 14,321 | -1.83(-1.55%) |
Jan 14, 2013 | 115.53 | 118.19 | 115.53 | 118.19 | 16,817 | +2.68(+2.32%) |
Jan 11, 2013 | 117.34 | 117.60 | 115.51 | 115.51 | 19,539 | -1.53(-1.31%) |
Jan 10, 2013 | 117.23 | 118.25 | 115.57 | 117.04 | 14,465 | +1.01(+0.87%) |
Jan 09, 2013 | 115.88 | 117.77 | 115.88 | 116.03 | 13,436 | +0.78(+0.68%) |
Jan 08, 2013 | 114.51 | 117.25 | 114.51 | 115.25 | 15,775 | +0.04(+0.03%) |
Jan 07, 2013 | 116.92 | 117.89 | 115.21 | 115.21 | 5,798 | -2.64(-2.24%) |
Jan 04, 2013 | 118.70 | 118.70 | 117.20 | 117.85 | 23,997 | -0.06(-0.05%) |
Jan 03, 2013 | 119.61 | 119.61 | 114.06 | 117.91 | 28,750 | -1.88(-1.57%) |
Jan 02, 2013 | 122.94 | 123.74 | 112.01 | 119.79 | 134,258 | +7.78(+6.95%) |
Dec 31, 2012 | 107.00 | 112.06 | 105.73 | 112.01 | 58,338 | +4.94(+4.61%) |
Dec 28, 2012 | 102.91 | 108.53 | 102.91 | 107.07 | 32,663 | +3.95(+3.83%) |
Dec 27, 2012 | 103.64 | 104.59 | 102.28 | 103.12 | 24,646 | -0.72(-0.69%) |
Dec 26, 2012 | 104.50 | 106.30 | 102.40 | 103.84 | 13,227 | +0.06(+0.06%) |
Dec 24, 2012 | 104.92 | 105.48 | 103.78 | 103.78 | 3,109 | -0.52(-0.50%) |
Dec 21, 2012 | 105.46 | 107.26 | 103.16 | 104.30 | 57,896 | -4.80(-4.40%) |
Dec 20, 2012 | 105.69 | 110.14 | 105.69 | 109.10 | 28,206 | +2.86(+2.69%) |
Dec 19, 2012 | 105.36 | 106.25 | 104.37 | 106.24 | 26,590 | +1.25(+1.19%) |
Dec 18, 2012 | 105.15 | 105.78 | 104.43 | 104.99 | 34,941 | -0.14(-0.13%) |
Dec 17, 2012 | 105.24 | 106.02 | 104.37 | 105.13 | 25,483 | +0.37(+0.35%) |
Dec 14, 2012 | 104.20 | 105.17 | 103.85 | 104.76 | 24,846 | +0.54(+0.52%) |
Dec 13, 2012 | 105.00 | 105.19 | 104.22 | 104.22 | 7,370 | -0.88(-0.84%) |
Dec 12, 2012 | 106.25 | 106.33 | 104.44 | 105.10 | 11,908 | -0.63(-0.60%) |
Dec 11, 2012 | 105.83 | 106.43 | 105.16 | 105.73 | 15,021 | +0.37(+0.35%) |
Dec 10, 2012 | 105.47 | 105.70 | 104.21 | 105.36 | 13,522 | -0.26(-0.25%) |
Dec 07, 2012 | 105.75 | 106.27 | 105.00 | 105.62 | 17,213 | +0.31(+0.29%) |
Dec 06, 2012 | 105.20 | 105.86 | 105.00 | 105.31 | 14,307 | -0.07(-0.07%) |
Dec 05, 2012 | 104.75 | 105.79 | 104.29 | 105.38 | 29,247 | +1.09(+1.05%) |