Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 140.58 | 141.33 | 139.40 | 140.26 | 622,166 | +0.13(+0.09%) |
Feb 27, 2013 | 137.88 | 140.50 | 137.76 | 140.13 | 597,398 | +2.58(+1.87%) |
Feb 26, 2013 | 137.52 | 139.59 | 136.22 | 137.55 | 723,710 | -0.81(-0.58%) |
Feb 22, 2013 | 138.17 | 139.22 | 137.75 | 138.36 | 759,938 | +0.41(+0.29%) |
Feb 21, 2013 | 139.47 | 139.93 | 137.54 | 137.96 | 701,370 | -2.34(-1.67%) |
Feb 20, 2013 | 142.36 | 143.10 | 140.10 | 140.29 | 765,178 | -2.85(-1.99%) |
Feb 19, 2013 | 142.54 | 143.62 | 141.95 | 143.15 | 783,582 | +0.78(+0.55%) |
Feb 15, 2013 | 142.16 | 143.47 | 141.59 | 142.36 | 1,118,015 | +0.98(+0.69%) |
Feb 14, 2013 | 141.76 | 141.83 | 140.07 | 141.38 | 1,033,006 | -0.62(-0.44%) |
Feb 13, 2013 | 143.11 | 143.73 | 141.76 | 142.01 | 689,862 | -0.94(-0.66%) |
Feb 12, 2013 | 143.41 | 144.20 | 142.74 | 142.94 | 645,724 | -0.18(-0.12%) |
Feb 11, 2013 | 143.52 | 144.29 | 142.47 | 143.12 | 1,104,410 | -0.45(-0.31%) |
Feb 08, 2013 | 142.91 | 144.82 | 142.84 | 143.57 | 1,801,957 | -0.40(-0.28%) |
Feb 07, 2013 | 140.80 | 144.00 | 140.01 | 143.97 | 2,078,979 | +2.77(+1.96%) |
Feb 06, 2013 | 141.51 | 145.46 | 140.68 | 141.20 | 4,603,357 | +9.91(+7.54%) |
Feb 04, 2013 | 130.66 | 132.98 | 129.94 | 131.29 | 1,285,413 | +0.68(+0.52%) |
Feb 01, 2013 | 134.05 | 135.19 | 130.23 | 130.62 | 2,698,087 | -3.99(-2.97%) |
Jan 31, 2013 | 133.74 | 134.98 | 132.41 | 134.61 | 1,748,453 | -0.76(-0.56%) |
Jan 30, 2013 | 135.68 | 135.92 | 134.56 | 135.37 | 1,221,450 | -0.43(-0.32%) |
Jan 29, 2013 | 136.24 | 136.41 | 134.79 | 135.80 | 746,053 | -0.71(-0.52%) |
Jan 28, 2013 | 137.44 | 137.56 | 135.85 | 136.51 | 700,644 | -1.01(-0.74%) |
Jan 25, 2013 | 133.28 | 137.71 | 133.28 | 137.52 | 1,178,972 | +3.80(+2.84%) |
Jan 24, 2013 | 133.06 | 134.13 | 132.44 | 133.72 | 912,891 | +0.96(+0.72%) |
Jan 23, 2013 | 130.95 | 132.99 | 130.10 | 132.76 | 1,847,742 | -0.91(-0.68%) |
Jan 22, 2013 | 135.93 | 135.93 | 132.16 | 133.67 | 1,246,225 | -1.92(-1.42%) |
Jan 18, 2013 | 136.01 | 136.48 | 134.68 | 135.59 | 786,150 | -0.29(-0.21%) |
Jan 17, 2013 | 135.09 | 136.28 | 133.42 | 135.89 | 953,442 | +1.06(+0.79%) |
Jan 16, 2013 | 134.30 | 134.96 | 134.07 | 134.83 | 940,079 | -0.16(-0.12%) |
Jan 15, 2013 | 134.10 | 135.63 | 133.78 | 134.99 | 919,234 | +0.49(+0.37%) |
Jan 14, 2013 | 134.24 | 135.43 | 133.91 | 134.50 | 780,645 | +0.33(+0.25%) |
Jan 11, 2013 | 135.30 | 135.72 | 133.41 | 134.16 | 1,409,855 | -1.25(-0.93%) |
Jan 10, 2013 | 132.39 | 135.83 | 131.94 | 135.42 | 1,410,967 | +1.54(+1.15%) |
Jan 09, 2013 | 132.49 | 133.98 | 130.87 | 133.88 | 1,561,594 | +2.69(+2.05%) |
Jan 08, 2013 | 130.63 | 132.28 | 130.22 | 131.19 | 1,193,815 | +0.59(+0.45%) |
Jan 07, 2013 | 129.18 | 131.67 | 129.01 | 130.60 | 1,790,702 | +1.72(+1.34%) |
Jan 04, 2013 | 127.03 | 129.05 | 126.52 | 128.88 | 1,363,680 | +1.76(+1.39%) |
Jan 03, 2013 | 123.51 | 128.30 | 123.51 | 127.11 | 2,001,868 | +4.13(+3.36%) |
Jan 02, 2013 | 122.03 | 122.98 | 120.68 | 122.98 | 1,834,923 | +1.76(+1.45%) |
Dec 31, 2012 | 118.52 | 121.39 | 118.52 | 121.22 | 638,946 | +2.35(+1.98%) |
Dec 28, 2012 | 120.25 | 120.86 | 118.37 | 118.87 | 838,781 | -1.08(-0.90%) |
Dec 27, 2012 | 117.84 | 120.55 | 117.76 | 119.94 | 1,315,693 | +1.87(+1.58%) |
Dec 26, 2012 | 122.46 | 122.46 | 116.55 | 118.07 | 1,432,134 | -4.08(-3.34%) |
Dec 24, 2012 | 124.31 | 124.31 | 121.36 | 122.16 | 311,611 | -0.15(-0.12%) |
Dec 21, 2012 | 121.09 | 122.55 | 119.29 | 122.30 | 1,203,682 | -0.08(-0.07%) |
Dec 20, 2012 | 123.86 | 123.86 | 120.51 | 122.38 | 895,989 | -1.57(-1.27%) |
Dec 19, 2012 | 123.60 | 125.04 | 122.57 | 123.95 | 1,001,274 | +0.58(+0.47%) |
Dec 18, 2012 | 124.00 | 125.03 | 123.08 | 123.37 | 1,065,832 | -0.82(-0.66%) |
Dec 17, 2012 | 121.62 | 124.21 | 120.44 | 124.19 | 1,292,535 | +2.84(+2.34%) |
Dec 14, 2012 | 120.72 | 122.21 | 120.72 | 121.36 | 985,918 | +1.07(+0.89%) |
Dec 13, 2012 | 121.87 | 122.92 | 120.06 | 120.29 | 704,771 | -1.40(-1.15%) |
Dec 12, 2012 | 124.89 | 125.25 | 121.48 | 121.69 | 1,094,807 | -2.96(-2.37%) |
Dec 11, 2012 | 123.39 | 124.70 | 121.81 | 124.65 | 898,686 | +1.76(+1.43%) |
Dec 10, 2012 | 125.72 | 126.06 | 122.44 | 122.89 | 974,060 | -2.72(-2.17%) |
Dec 07, 2012 | 124.70 | 125.97 | 123.83 | 125.61 | 1,069,991 | +1.29(+1.03%) |
Dec 06, 2012 | 123.10 | 124.56 | 122.28 | 124.32 | 786,262 | +0.83(+0.67%) |
Dec 05, 2012 | 125.29 | 125.65 | 122.30 | 123.50 | 632,161 | -1.43(-1.15%) |