Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 131.06 | 132.72 | 130.69 | 130.75 | 129,469 | -0.44(-0.34%) |
Feb 27, 2013 | 129.96 | 131.61 | 129.71 | 131.19 | 129,915 | +0.32(+0.24%) |
Feb 26, 2013 | 131.13 | 131.42 | 129.07 | 130.87 | 92,380 | +0.27(+0.21%) |
Feb 25, 2013 | 133.45 | 133.54 | 130.60 | 130.60 | 167,476 | -2.41(-1.81%) |
Feb 22, 2013 | 132.83 | 133.76 | 132.40 | 133.01 | 69,463 | +0.17(+0.13%) |
Feb 21, 2013 | 133.48 | 133.54 | 132.22 | 132.83 | 74,887 | -0.38(-0.29%) |
Feb 20, 2013 | 135.20 | 135.26 | 133.19 | 133.21 | 124,974 | -2.96(-2.18%) |
Feb 19, 2013 | 135.72 | 136.72 | 135.24 | 136.18 | 99,469 | -1.09(-0.80%) |
Feb 15, 2013 | 137.69 | 137.78 | 136.75 | 137.27 | 148,818 | +0.62(+0.45%) |
Feb 14, 2013 | 136.29 | 136.95 | 136.15 | 136.65 | 88,275 | +0.79(+0.58%) |
Feb 13, 2013 | 134.31 | 135.97 | 134.31 | 135.86 | 138,287 | +1.98(+1.48%) |
Feb 12, 2013 | 133.97 | 134.70 | 133.58 | 133.88 | 41,481 | +0.09(+0.07%) |
Feb 11, 2013 | 134.53 | 134.91 | 133.79 | 133.80 | 40,178 | -1.08(-0.80%) |
Feb 08, 2013 | 134.74 | 135.13 | 134.35 | 134.88 | 57,270 | +1.46(+1.10%) |
Feb 07, 2013 | 135.68 | 135.84 | 132.91 | 133.41 | 118,169 | -2.72(-2.00%) |
Feb 06, 2013 | 134.92 | 136.14 | 134.14 | 136.14 | 97,381 | +0.06(+0.04%) |
Feb 04, 2013 | 138.02 | 138.03 | 135.90 | 136.08 | 130,823 | -3.27(-2.35%) |
Feb 01, 2013 | 139.22 | 139.66 | 138.00 | 139.35 | 89,743 | +1.65(+1.20%) |
Jan 31, 2013 | 138.36 | 139.15 | 137.65 | 137.70 | 125,766 | -1.60(-1.15%) |
Jan 30, 2013 | 140.81 | 141.36 | 138.82 | 139.30 | 176,612 | -0.91(-0.65%) |
Jan 29, 2013 | 138.56 | 140.47 | 138.16 | 140.21 | 137,976 | +3.56(+2.61%) |
Jan 28, 2013 | 138.08 | 138.08 | 136.54 | 136.65 | 62,010 | -1.23(-0.89%) |
Jan 25, 2013 | 137.25 | 138.47 | 137.12 | 137.88 | 193,349 | +0.40(+0.29%) |
Jan 24, 2013 | 136.87 | 138.43 | 136.37 | 137.48 | 277,419 | -1.19(-0.86%) |
Jan 23, 2013 | 139.28 | 139.38 | 138.67 | 138.67 | 111,850 | -1.09(-0.78%) |
Jan 22, 2013 | 139.24 | 139.97 | 139.16 | 139.76 | 94,284 | -1.28(-0.90%) |
Jan 18, 2013 | 140.93 | 141.66 | 140.07 | 141.03 | 111,966 | +0.93(+0.66%) |
Jan 17, 2013 | 139.47 | 140.65 | 139.24 | 140.11 | 74,427 | +0.64(+0.46%) |
Jan 16, 2013 | 138.69 | 139.75 | 138.43 | 139.46 | 68,015 | -0.11(-0.08%) |
Jan 15, 2013 | 139.93 | 141.13 | 139.29 | 139.57 | 195,111 | -1.56(-1.10%) |
Jan 14, 2013 | 141.50 | 141.50 | 140.50 | 141.13 | 80,041 | +0.07(+0.05%) |
Jan 11, 2013 | 140.59 | 141.47 | 140.16 | 141.06 | 182,435 | -2.74(-1.90%) |
Jan 10, 2013 | 143.85 | 144.25 | 142.93 | 143.80 | 140,435 | -0.45(-0.31%) |
Jan 09, 2013 | 144.05 | 145.08 | 143.73 | 144.25 | 178,323 | -0.89(-0.61%) |
Jan 08, 2013 | 145.94 | 145.94 | 144.88 | 145.14 | 112,957 | -2.37(-1.60%) |
Jan 07, 2013 | 148.52 | 148.52 | 147.07 | 147.50 | 94,792 | -3.32(-2.20%) |
Jan 04, 2013 | 149.61 | 151.05 | 149.61 | 150.82 | 38,447 | +0.82(+0.55%) |
Jan 03, 2013 | 150.12 | 151.21 | 149.10 | 150.01 | 101,819 | -1.96(-1.29%) |
Jan 02, 2013 | 151.40 | 152.08 | 147.54 | 151.97 | 193,127 | +4.43(+3.00%) |
Dec 31, 2012 | 145.12 | 147.54 | 144.73 | 147.54 | 74,538 | +2.58(+1.78%) |
Dec 28, 2012 | 144.25 | 145.64 | 144.25 | 144.96 | 45,801 | -0.32(-0.22%) |
Dec 27, 2012 | 145.33 | 145.63 | 144.44 | 145.28 | 68,468 | +0.50(+0.34%) |
Dec 26, 2012 | 144.88 | 145.84 | 144.04 | 144.79 | 80,042 | +1.08(+0.75%) |
Dec 24, 2012 | 145.00 | 145.69 | 143.71 | 143.71 | 38,296 | -0.87(-0.60%) |
Dec 21, 2012 | 144.33 | 145.10 | 143.87 | 144.57 | 104,346 | -1.68(-1.15%) |
Dec 20, 2012 | 145.40 | 146.27 | 145.06 | 146.25 | 52,736 | +1.06(+0.73%) |
Dec 19, 2012 | 145.18 | 145.65 | 144.62 | 145.19 | 106,407 | +0.93(+0.65%) |
Dec 18, 2012 | 143.47 | 144.49 | 142.90 | 144.26 | 212,049 | +0.78(+0.55%) |
Dec 17, 2012 | 143.57 | 143.81 | 142.74 | 143.47 | 205,312 | -1.92(-1.32%) |
Dec 14, 2012 | 145.04 | 145.86 | 144.86 | 145.39 | 126,188 | +0.59(+0.41%) |
Dec 13, 2012 | 145.12 | 145.57 | 144.19 | 144.80 | 86,180 | -1.05(-0.72%) |
Dec 12, 2012 | 146.41 | 146.90 | 145.27 | 145.85 | 83,348 | -0.52(-0.36%) |
Dec 11, 2012 | 145.96 | 146.86 | 145.90 | 146.38 | 66,452 | +0.66(+0.45%) |
Dec 10, 2012 | 146.08 | 146.35 | 145.22 | 145.72 | 150,752 | +0.33(+0.23%) |
Dec 07, 2012 | 144.15 | 145.39 | 143.36 | 145.39 | 134,072 | +1.05(+0.73%) |
Dec 06, 2012 | 143.82 | 144.43 | 143.44 | 144.34 | 77,518 | -1.33(-0.92%) |
Dec 05, 2012 | 144.06 | 146.44 | 143.63 | 145.67 | 285,197 | +3.40(+2.39%) |