Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 148.05 | 149.40 | 145.03 | 145.70 | 192,693 | -2.88(-1.94%) |
Feb 27, 2013 | 152.22 | 154.43 | 146.95 | 148.58 | 214,603 | -3.64(-2.39%) |
Feb 26, 2013 | 154.81 | 156.34 | 151.46 | 152.22 | 113,663 | -0.58(-0.38%) |
Feb 22, 2013 | 152.99 | 154.04 | 149.54 | 152.80 | 150,273 | +1.73(+1.14%) |
Feb 21, 2013 | 156.73 | 156.82 | 149.06 | 151.07 | 253,759 | -5.85(-3.73%) |
Feb 20, 2013 | 163.92 | 164.40 | 156.34 | 156.92 | 263,212 | -7.57(-4.60%) |
Feb 19, 2013 | 163.92 | 165.07 | 162.67 | 164.49 | 113,545 | +0.00(+0.00%) |
Feb 15, 2013 | 163.53 | 165.45 | 162.57 | 164.49 | 110,569 | +0.67(+0.41%) |
Feb 14, 2013 | 162.19 | 164.78 | 162.19 | 163.82 | 79,000 | -0.19(-0.12%) |
Feb 13, 2013 | 161.81 | 165.83 | 161.81 | 164.01 | 136,804 | +1.25(+0.77%) |
Feb 12, 2013 | 161.04 | 163.82 | 160.56 | 162.77 | 71,472 | +1.06(+0.65%) |
Feb 11, 2013 | 161.81 | 163.03 | 160.66 | 161.71 | 76,799 | -0.48(-0.30%) |
Feb 08, 2013 | 162.67 | 162.86 | 160.08 | 162.19 | 111,477 | +0.38(+0.24%) |
Feb 07, 2013 | 163.15 | 164.40 | 160.75 | 161.81 | 107,201 | -0.96(-0.59%) |
Feb 06, 2013 | 162.00 | 163.15 | 159.99 | 162.77 | 194,065 | -1.34(-0.82%) |
Feb 04, 2013 | 167.75 | 167.75 | 162.67 | 164.11 | 124,464 | -4.12(-2.45%) |
Feb 01, 2013 | 164.30 | 170.15 | 163.92 | 168.23 | 294,495 | +4.60(+2.81%) |
Jan 31, 2013 | 160.08 | 164.77 | 159.99 | 163.63 | 249,254 | +3.35(+2.09%) |
Jan 30, 2013 | 156.15 | 161.14 | 155.77 | 160.28 | 337,089 | +3.45(+2.20%) |
Jan 29, 2013 | 160.47 | 165.45 | 155.29 | 156.82 | 760,624 | -14.76(-8.60%) |
Jan 28, 2013 | 174.08 | 176.28 | 170.24 | 171.59 | 233,161 | -1.34(-0.78%) |
Jan 25, 2013 | 172.45 | 174.94 | 171.49 | 172.93 | 129,294 | +0.48(+0.28%) |
Jan 24, 2013 | 172.54 | 174.27 | 170.82 | 172.45 | 180,648 | +0.09(+0.06%) |
Jan 23, 2013 | 174.84 | 174.84 | 171.68 | 172.35 | 257,602 | -1.15(-0.66%) |
Jan 22, 2013 | 176.09 | 176.09 | 169.86 | 173.50 | 289,476 | -2.40(-1.36%) |
Jan 18, 2013 | 177.91 | 178.78 | 173.02 | 175.90 | 170,914 | -0.29(-0.16%) |
Jan 17, 2013 | 183.57 | 183.66 | 175.90 | 176.19 | 223,596 | -7.19(-3.92%) |
Jan 16, 2013 | 187.88 | 189.03 | 181.65 | 183.38 | 138,219 | -6.13(-3.24%) |
Jan 15, 2013 | 182.51 | 189.99 | 182.51 | 189.51 | 218,753 | +5.08(+2.75%) |
Jan 14, 2013 | 181.17 | 185.77 | 180.79 | 184.43 | 89,198 | +3.74(+2.07%) |
Jan 11, 2013 | 182.13 | 182.13 | 179.45 | 180.69 | 84,922 | -1.63(-0.89%) |
Jan 10, 2013 | 184.05 | 184.05 | 178.20 | 182.32 | 142,478 | -1.72(-0.94%) |
Jan 09, 2013 | 183.19 | 186.44 | 180.98 | 184.05 | 111,804 | +2.11(+1.16%) |
Jan 08, 2013 | 186.92 | 187.59 | 179.54 | 181.94 | 138,841 | -4.99(-2.67%) |
Jan 07, 2013 | 191.33 | 191.72 | 186.44 | 186.92 | 99,503 | -4.79(-2.50%) |
Jan 04, 2013 | 191.72 | 192.87 | 190.57 | 191.72 | 113,071 | +0.10(+0.05%) |
Jan 03, 2013 | 191.72 | 193.06 | 190.95 | 191.62 | 151,318 | -0.10(-0.05%) |
Jan 02, 2013 | 192.00 | 192.87 | 186.25 | 191.72 | 137,274 | +5.46(+2.93%) |
Dec 31, 2012 | 184.62 | 186.92 | 183.09 | 186.25 | 95,297 | +2.88(+1.57%) |
Dec 28, 2012 | 185.68 | 185.77 | 182.13 | 183.38 | 85,654 | -1.53(-0.83%) |
Dec 27, 2012 | 188.55 | 188.55 | 183.86 | 184.91 | 82,287 | -1.92(-1.03%) |
Dec 26, 2012 | 187.79 | 189.03 | 185.87 | 186.83 | 80,748 | +1.05(+0.57%) |
Dec 24, 2012 | 191.04 | 191.04 | 182.23 | 185.77 | 68,082 | -3.93(-2.07%) |
Dec 21, 2012 | 191.14 | 191.43 | 187.50 | 189.70 | 190,015 | -1.92(-1.00%) |
Dec 20, 2012 | 193.54 | 194.59 | 189.80 | 191.62 | 175,531 | -2.59(-1.33%) |
Dec 19, 2012 | 192.00 | 195.36 | 192.00 | 194.21 | 342,162 | +1.15(+0.60%) |
Dec 18, 2012 | 192.68 | 193.82 | 189.32 | 193.06 | 360,810 | +1.44(+0.75%) |
Dec 17, 2012 | 188.84 | 196.99 | 187.79 | 191.62 | 497,418 | +2.21(+1.16%) |
Dec 14, 2012 | 185.49 | 190.37 | 183.57 | 189.41 | 260,843 | +0.67(+0.36%) |
Dec 13, 2012 | 185.87 | 190.57 | 184.44 | 188.74 | 234,728 | +11.50(+6.49%) |
Dec 11, 2012 | 175.13 | 178.68 | 174.94 | 177.24 | 292,547 | -0.19(-0.11%) |
Dec 10, 2012 | 165.83 | 177.91 | 165.26 | 177.43 | 255,471 | +10.74(+6.44%) |
Dec 06, 2012 | 166.99 | 172.06 | 164.30 | 166.70 | 470,414 | -6.61(-3.82%) |