Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 119.56 | 120.45 | 118.67 | 120.16 | 14,533 | +0.49(+0.41%) |
Feb 27, 2013 | 118.87 | 120.35 | 118.87 | 119.66 | 8,667 | +0.30(+0.25%) |
Feb 26, 2013 | 118.28 | 121.54 | 118.28 | 119.37 | 16,528 | +1.48(+1.26%) |
Feb 25, 2013 | 119.66 | 122.23 | 117.79 | 117.89 | 17,111 | -1.09(-0.91%) |
Feb 22, 2013 | 120.55 | 125.78 | 118.87 | 118.97 | 18,080 | -6.71(-5.34%) |
Feb 21, 2013 | 121.44 | 129.33 | 112.95 | 125.68 | 23,873 | -3.06(-2.38%) |
Feb 20, 2013 | 133.18 | 134.85 | 127.75 | 128.74 | 12,719 | -2.17(-1.66%) |
Feb 19, 2013 | 131.10 | 132.68 | 130.41 | 130.91 | 11,616 | -0.10(-0.08%) |
Feb 15, 2013 | 130.22 | 131.20 | 127.95 | 131.01 | 11,313 | +1.18(+0.91%) |
Feb 14, 2013 | 129.63 | 130.22 | 127.85 | 129.82 | 3,930 | -0.39(-0.30%) |
Feb 13, 2013 | 130.71 | 131.99 | 129.53 | 130.22 | 8,975 | +0.20(+0.15%) |
Feb 12, 2013 | 130.71 | 131.50 | 129.82 | 130.02 | 10,407 | +0.49(+0.38%) |
Feb 11, 2013 | 129.63 | 130.51 | 128.54 | 129.53 | 4,498 | +0.39(+0.31%) |
Feb 08, 2013 | 128.64 | 129.82 | 126.47 | 129.13 | 4,312 | +0.39(+0.31%) |
Feb 07, 2013 | 127.95 | 129.03 | 126.07 | 128.74 | 3,799 | +0.49(+0.39%) |
Feb 06, 2013 | 126.96 | 129.43 | 126.17 | 128.24 | 5,412 | +1.18(+0.93%) |
Feb 04, 2013 | 128.44 | 129.13 | 126.57 | 127.06 | 3,099 | -2.27(-1.75%) |
Feb 01, 2013 | 129.53 | 130.91 | 129.13 | 129.33 | 8,460 | +0.49(+0.38%) |
Jan 31, 2013 | 126.96 | 129.63 | 125.97 | 128.84 | 6,471 | +1.87(+1.48%) |
Jan 30, 2013 | 129.72 | 129.72 | 126.27 | 126.96 | 10,250 | -3.26(-2.50%) |
Jan 29, 2013 | 128.34 | 130.61 | 126.27 | 130.22 | 8,784 | +1.48(+1.15%) |
Jan 28, 2013 | 127.55 | 130.61 | 127.06 | 128.74 | 7,119 | +1.18(+0.93%) |
Jan 25, 2013 | 128.74 | 128.74 | 126.77 | 127.55 | 8,701 | -1.38(-1.07%) |
Jan 24, 2013 | 128.15 | 129.63 | 127.55 | 128.94 | 6,191 | +0.49(+0.38%) |
Jan 23, 2013 | 130.61 | 131.20 | 127.70 | 128.44 | 12,345 | -2.17(-1.66%) |
Jan 22, 2013 | 128.05 | 130.61 | 128.05 | 130.61 | 9,992 | +3.65(+2.87%) |
Jan 18, 2013 | 126.67 | 127.95 | 126.67 | 126.96 | 4,817 | -0.10(-0.08%) |
Jan 17, 2013 | 127.75 | 127.95 | 126.37 | 127.06 | 6,782 | +0.00(+0.00%) |
Jan 16, 2013 | 126.86 | 127.65 | 125.78 | 127.06 | 10,685 | -0.39(-0.31%) |
Jan 15, 2013 | 126.17 | 127.75 | 124.40 | 127.45 | 9,646 | +0.39(+0.31%) |
Jan 14, 2013 | 125.38 | 127.65 | 124.99 | 127.06 | 8,831 | +1.09(+0.86%) |
Jan 11, 2013 | 125.38 | 126.17 | 124.50 | 125.97 | 6,119 | +0.69(+0.55%) |
Jan 10, 2013 | 124.89 | 126.27 | 123.31 | 125.28 | 3,621 | +0.49(+0.40%) |
Jan 09, 2013 | 126.37 | 127.26 | 124.10 | 124.79 | 11,082 | +0.39(+0.32%) |
Jan 08, 2013 | 124.30 | 125.19 | 123.90 | 124.40 | 10,683 | -0.30(-0.24%) |
Jan 07, 2013 | 124.99 | 125.28 | 122.54 | 124.69 | 7,874 | -1.09(-0.86%) |
Jan 04, 2013 | 128.54 | 128.74 | 125.38 | 125.78 | 14,008 | -2.47(-1.92%) |
Jan 03, 2013 | 128.94 | 129.63 | 127.26 | 128.24 | 9,081 | -0.40(-0.31%) |
Jan 02, 2013 | 125.28 | 129.03 | 123.81 | 128.64 | 15,114 | +4.83(+3.90%) |
Dec 31, 2012 | 121.24 | 124.20 | 120.65 | 123.81 | 6,839 | +2.27(+1.87%) |
Dec 28, 2012 | 120.16 | 122.03 | 119.73 | 121.54 | 7,228 | +0.49(+0.41%) |
Dec 27, 2012 | 124.10 | 124.59 | 119.86 | 121.04 | 5,896 | -2.76(-2.23%) |
Dec 26, 2012 | 124.20 | 125.78 | 122.13 | 123.81 | 4,160 | -0.49(-0.40%) |
Dec 24, 2012 | 127.36 | 127.85 | 122.92 | 124.30 | 4,207 | -3.65(-2.85%) |
Dec 21, 2012 | 126.57 | 128.15 | 125.78 | 127.95 | 34,010 | +0.59(+0.46%) |
Dec 20, 2012 | 126.86 | 127.95 | 126.27 | 127.36 | 11,154 | +0.79(+0.62%) |
Dec 19, 2012 | 126.27 | 127.45 | 123.71 | 126.57 | 12,437 | +0.30(+0.23%) |
Dec 18, 2012 | 124.00 | 126.88 | 123.21 | 126.27 | 15,735 | +2.07(+1.67%) |
Dec 17, 2012 | 120.25 | 124.69 | 120.25 | 124.20 | 13,628 | +4.05(+3.37%) |
Dec 14, 2012 | 120.45 | 121.44 | 119.96 | 120.16 | 14,442 | -0.59(-0.49%) |
Dec 13, 2012 | 122.23 | 123.81 | 120.30 | 120.75 | 7,365 | -1.68(-1.37%) |
Dec 12, 2012 | 124.69 | 125.68 | 122.33 | 122.42 | 16,908 | -2.17(-1.74%) |
Dec 11, 2012 | 124.20 | 124.89 | 122.73 | 124.59 | 12,280 | +1.47(+1.19%) |
Dec 10, 2012 | 125.08 | 125.18 | 122.59 | 123.13 | 13,943 | -0.98(-0.79%) |
Dec 07, 2012 | 125.08 | 125.08 | 123.13 | 124.11 | 4,976 | -0.49(-0.39%) |
Dec 06, 2012 | 122.93 | 124.59 | 122.45 | 124.59 | 9,135 | +2.35(+1.92%) |
Dec 05, 2012 | 124.01 | 124.01 | 122.05 | 122.25 | 5,202 | -1.37(-1.11%) |