Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 167.07 | 168.69 | 166.34 | 166.34 | 1,212,147 | +0.28(+0.17%) |
Feb 27, 2013 | 163.00 | 167.23 | 162.74 | 166.06 | 1,034,545 | +4.07(+2.51%) |
Feb 26, 2013 | 160.65 | 163.52 | 160.42 | 161.99 | 1,381,027 | +0.63(+0.39%) |
Feb 25, 2013 | 164.09 | 166.95 | 161.25 | 161.36 | 1,215,702 | -3.04(-1.85%) |
Feb 22, 2013 | 163.14 | 164.67 | 162.69 | 164.40 | 746,660 | +1.80(+1.11%) |
Feb 21, 2013 | 164.80 | 165.47 | 161.97 | 162.60 | 1,162,498 | -2.17(-1.32%) |
Feb 20, 2013 | 166.77 | 168.55 | 164.72 | 164.77 | 1,540,483 | -2.04(-1.22%) |
Feb 19, 2013 | 168.67 | 168.90 | 165.79 | 166.81 | 1,127,644 | -1.93(-1.14%) |
Feb 15, 2013 | 165.34 | 169.07 | 164.40 | 168.74 | 1,933,942 | +4.15(+2.52%) |
Feb 14, 2013 | 165.67 | 165.77 | 163.45 | 164.59 | 1,203,561 | -1.32(-0.80%) |
Feb 13, 2013 | 163.39 | 167.29 | 163.34 | 165.91 | 1,378,081 | +0.46(+0.28%) |
Feb 12, 2013 | 163.98 | 165.94 | 163.32 | 165.45 | 1,079,829 | +1.49(+0.91%) |
Feb 11, 2013 | 164.51 | 165.28 | 163.06 | 163.96 | 1,036,172 | -0.48(-0.29%) |
Feb 08, 2013 | 163.57 | 165.80 | 162.32 | 164.44 | 1,163,956 | +4.14(+2.58%) |
Feb 07, 2013 | 161.54 | 162.03 | 158.75 | 160.30 | 1,193,168 | -0.68(-0.42%) |
Feb 06, 2013 | 165.55 | 167.35 | 160.61 | 160.98 | 2,857,616 | +5.25(+3.37%) |
Feb 04, 2013 | 156.15 | 157.27 | 155.10 | 155.73 | 1,205,600 | -1.57(-1.00%) |
Feb 01, 2013 | 157.28 | 158.39 | 155.16 | 157.30 | 1,161,996 | +1.22(+0.78%) |
Jan 31, 2013 | 154.50 | 156.87 | 154.04 | 156.08 | 1,336,973 | +1.00(+0.64%) |
Jan 30, 2013 | 153.54 | 156.08 | 152.92 | 155.08 | 1,718,918 | +1.16(+0.75%) |
Jan 29, 2013 | 149.66 | 154.96 | 149.63 | 153.92 | 2,203,457 | +3.93(+2.62%) |
Jan 28, 2013 | 149.64 | 156.94 | 147.77 | 149.99 | 2,992,998 | +3.79(+2.59%) |
Jan 25, 2013 | 146.94 | 147.49 | 144.55 | 146.20 | 1,182,947 | -0.21(-0.14%) |
Jan 24, 2013 | 144.98 | 146.57 | 144.81 | 146.41 | 2,116,062 | +2.86(+1.99%) |
Jan 23, 2013 | 144.66 | 145.37 | 143.33 | 143.55 | 1,110,127 | -1.31(-0.90%) |
Jan 22, 2013 | 144.00 | 145.00 | 143.18 | 144.86 | 1,395,766 | +0.58(+0.40%) |
Jan 18, 2013 | 143.57 | 144.68 | 143.16 | 144.28 | 1,838,382 | +0.56(+0.39%) |
Jan 17, 2013 | 143.00 | 144.18 | 142.53 | 143.72 | 1,499,660 | +0.90(+0.63%) |
Jan 16, 2013 | 142.82 | 143.30 | 141.76 | 142.82 | 1,139,861 | -0.19(-0.13%) |
Jan 15, 2013 | 141.58 | 143.06 | 139.72 | 143.01 | 1,391,759 | -0.87(-0.60%) |
Jan 14, 2013 | 144.11 | 144.49 | 143.16 | 143.88 | 1,164,327 | +0.09(+0.06%) |
Jan 11, 2013 | 143.99 | 145.02 | 141.03 | 143.79 | 1,793,496 | -0.12(-0.08%) |
Jan 10, 2013 | 144.41 | 144.80 | 141.48 | 143.91 | 2,119,547 | -0.17(-0.12%) |
Jan 09, 2013 | 144.20 | 146.88 | 143.70 | 144.08 | 2,098,733 | -0.31(-0.21%) |
Jan 08, 2013 | 145.53 | 146.52 | 144.09 | 144.39 | 1,760,009 | -2.03(-1.39%) |
Jan 07, 2013 | 145.29 | 146.65 | 145.08 | 146.42 | 1,121,573 | +0.49(+0.34%) |
Jan 04, 2013 | 148.02 | 148.45 | 145.77 | 145.93 | 1,533,065 | -1.93(-1.31%) |
Jan 03, 2013 | 142.25 | 149.00 | 141.73 | 147.86 | 5,816,596 | -2.14(-1.43%) |
Jan 02, 2013 | 150.27 | 150.44 | 148.46 | 150.00 | 1,580,926 | +3.63(+2.48%) |
Dec 31, 2012 | 145.84 | 147.00 | 145.04 | 146.37 | 915,901 | +0.32(+0.22%) |
Dec 28, 2012 | 146.98 | 148.06 | 146.05 | 146.05 | 716,498 | -1.71(-1.16%) |
Dec 27, 2012 | 148.39 | 149.50 | 146.33 | 147.76 | 1,072,692 | -0.67(-0.45%) |
Dec 26, 2012 | 149.35 | 149.35 | 147.03 | 148.43 | 507,752 | -0.64(-0.43%) |
Dec 24, 2012 | 149.14 | 149.90 | 148.72 | 149.07 | 358,562 | -0.84(-0.56%) |
Dec 21, 2012 | 150.29 | 151.16 | 148.56 | 149.91 | 1,992,247 | -1.30(-0.86%) |
Dec 20, 2012 | 151.22 | 151.95 | 150.57 | 151.21 | 729,605 | -0.10(-0.07%) |
Dec 19, 2012 | 153.28 | 153.61 | 150.30 | 151.31 | 1,275,443 | -2.11(-1.38%) |
Dec 18, 2012 | 153.37 | 154.00 | 151.82 | 153.42 | 818,255 | +0.77(+0.50%) |
Dec 17, 2012 | 151.86 | 153.03 | 150.75 | 152.65 | 815,120 | +1.40(+0.93%) |
Dec 14, 2012 | 151.09 | 152.54 | 150.19 | 151.25 | 730,663 | -0.31(-0.20%) |
Dec 13, 2012 | 152.61 | 153.74 | 150.79 | 151.56 | 672,161 | -0.79(-0.52%) |
Dec 12, 2012 | 154.34 | 154.50 | 151.97 | 152.35 | 873,045 | -1.87(-1.21%) |
Dec 11, 2012 | 153.51 | 155.30 | 153.51 | 154.22 | 1,252,616 | +1.08(+0.71%) |
Dec 10, 2012 | 151.60 | 153.62 | 150.52 | 153.14 | 731,043 | +1.85(+1.23%) |
Dec 07, 2012 | 151.46 | 152.00 | 150.45 | 151.28 | 764,904 | -0.44(-0.29%) |
Dec 06, 2012 | 150.74 | 151.92 | 150.55 | 151.73 | 609,952 | +1.18(+0.78%) |
Dec 05, 2012 | 152.46 | 152.66 | 150.27 | 150.55 | 736,660 | -1.31(-0.86%) |