Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 160.42 | 160.42 | 158.96 | 159.64 | 57,881 | -0.32(-0.20%) |
Mar 27, 2013 | 158.59 | 160.00 | 158.06 | 159.96 | 88,365 | +0.31(+0.19%) |
Mar 26, 2013 | 159.60 | 160.27 | 158.30 | 159.65 | 83,413 | +0.12(+0.08%) |
Mar 25, 2013 | 160.56 | 161.00 | 158.36 | 159.53 | 111,351 | -0.02(-0.01%) |
Mar 22, 2013 | 160.24 | 161.29 | 158.94 | 159.55 | 101,943 | -1.92(-1.19%) |
Mar 21, 2013 | 162.00 | 162.38 | 160.03 | 161.47 | 56,097 | -1.28(-0.79%) |
Mar 20, 2013 | 163.27 | 163.75 | 161.15 | 162.75 | 65,773 | -0.74(-0.45%) |
Mar 19, 2013 | 160.47 | 164.52 | 160.18 | 163.49 | 105,095 | +2.88(+1.79%) |
Mar 18, 2013 | 159.00 | 161.89 | 156.00 | 160.61 | 85,957 | +0.78(+0.49%) |
Mar 15, 2013 | 159.46 | 160.46 | 157.24 | 159.83 | 61,366 | +0.71(+0.45%) |
Mar 14, 2013 | 158.24 | 159.31 | 156.20 | 159.12 | 69,407 | +0.92(+0.58%) |
Mar 13, 2013 | 157.99 | 158.91 | 157.25 | 158.20 | 30,167 | +0.56(+0.36%) |
Mar 12, 2013 | 157.83 | 158.24 | 156.28 | 157.64 | 27,622 | -0.50(-0.32%) |
Mar 11, 2013 | 156.61 | 160.42 | 155.70 | 158.14 | 71,037 | +1.11(+0.71%) |
Mar 08, 2013 | 156.51 | 157.51 | 155.88 | 157.03 | 44,723 | +0.84(+0.54%) |
Mar 07, 2013 | 157.00 | 157.30 | 155.62 | 156.19 | 71,732 | -1.25(-0.79%) |
Mar 06, 2013 | 159.28 | 159.28 | 156.33 | 157.44 | 70,822 | -1.65(-1.04%) |
Mar 05, 2013 | 156.36 | 160.30 | 155.98 | 159.09 | 96,715 | +3.73(+2.40%) |
Mar 04, 2013 | 155.00 | 156.92 | 154.73 | 155.36 | 88,059 | -0.11(-0.07%) |
Mar 01, 2013 | 154.65 | 155.88 | 153.29 | 155.47 | 62,551 | +0.04(+0.03%) |
Feb 28, 2013 | 153.70 | 157.58 | 153.00 | 155.43 | 94,462 | -0.53(-0.34%) |
Feb 27, 2013 | 158.15 | 158.15 | 154.31 | 155.96 | 92,275 | -1.89(-1.20%) |
Feb 26, 2013 | 158.07 | 161.00 | 157.17 | 157.85 | 91,539 | +0.12(+0.08%) |
Feb 25, 2013 | 153.88 | 161.37 | 152.06 | 157.73 | 296,784 | +4.76(+3.11%) |
Feb 22, 2013 | 150.01 | 153.00 | 149.58 | 152.97 | 81,470 | +3.04(+2.03%) |
Feb 21, 2013 | 150.00 | 152.80 | 147.41 | 149.93 | 203,114 | -3.01(-1.97%) |
Feb 20, 2013 | 157.00 | 162.31 | 152.27 | 152.94 | 333,299 | -4.78(-3.03%) |
Feb 19, 2013 | 148.27 | 157.82 | 148.27 | 157.72 | 201,831 | +10.19(+6.91%) |
Feb 15, 2013 | 146.73 | 148.00 | 145.17 | 147.53 | 95,994 | +1.37(+0.94%) |
Feb 14, 2013 | 142.24 | 146.50 | 141.46 | 146.16 | 107,318 | +3.57(+2.50%) |
Feb 13, 2013 | 143.13 | 144.25 | 141.79 | 142.59 | 50,337 | -0.23(-0.16%) |
Feb 12, 2013 | 141.81 | 143.51 | 141.57 | 142.82 | 73,238 | +1.32(+0.93%) |
Feb 11, 2013 | 139.70 | 142.00 | 139.60 | 141.50 | 43,970 | +1.80(+1.29%) |
Feb 08, 2013 | 139.13 | 140.50 | 139.13 | 139.70 | 42,617 | +0.13(+0.09%) |
Feb 07, 2013 | 139.74 | 139.99 | 138.07 | 139.57 | 37,582 | +0.50(+0.36%) |
Feb 06, 2013 | 140.09 | 141.25 | 138.79 | 139.07 | 50,964 | -0.99(-0.71%) |
Feb 04, 2013 | 141.00 | 141.75 | 139.50 | 140.06 | 64,764 | -0.69(-0.49%) |
Feb 01, 2013 | 140.76 | 141.28 | 139.88 | 140.75 | 72,943 | +0.41(+0.29%) |
Jan 31, 2013 | 140.89 | 141.47 | 139.50 | 140.34 | 53,988 | -1.17(-0.83%) |
Jan 30, 2013 | 140.80 | 142.06 | 140.62 | 141.51 | 43,044 | +0.71(+0.50%) |
Jan 29, 2013 | 142.20 | 143.47 | 139.84 | 140.80 | 133,687 | -1.25(-0.88%) |
Jan 28, 2013 | 144.36 | 144.88 | 139.67 | 142.05 | 96,621 | -2.12(-1.47%) |
Jan 25, 2013 | 145.74 | 146.26 | 142.54 | 144.17 | 124,055 | -1.60(-1.10%) |
Jan 24, 2013 | 144.00 | 146.27 | 143.27 | 145.77 | 85,627 | +1.62(+1.12%) |
Jan 23, 2013 | 143.00 | 144.42 | 142.26 | 144.15 | 58,721 | +0.37(+0.26%) |
Jan 22, 2013 | 142.98 | 143.81 | 142.25 | 143.78 | 68,134 | +0.93(+0.65%) |
Jan 18, 2013 | 141.50 | 142.94 | 140.38 | 142.85 | 85,217 | +0.79(+0.56%) |
Jan 17, 2013 | 140.51 | 143.39 | 139.14 | 142.06 | 73,601 | +2.38(+1.70%) |
Jan 16, 2013 | 140.30 | 140.74 | 138.82 | 139.68 | 75,055 | -0.15(-0.11%) |
Jan 15, 2013 | 138.00 | 140.07 | 138.56 | 139.83 | 52,677 | +1.27(+0.92%) |
Jan 14, 2013 | 136.85 | 138.67 | 136.60 | 138.56 | 57,086 | +0.99(+0.72%) |
Jan 11, 2013 | 137.32 | 137.95 | 136.56 | 137.57 | 40,519 | +0.57(+0.42%) |
Jan 10, 2013 | 135.81 | 137.12 | 135.78 | 137.00 | 44,335 | +1.00(+0.74%) |
Jan 09, 2013 | 135.51 | 136.24 | 135.06 | 136.00 | 101,431 | +1.28(+0.95%) |
Jan 08, 2013 | 135.98 | 136.07 | 134.42 | 134.72 | 124,156 | -1.12(-0.82%) |
Jan 07, 2013 | 137.08 | 137.10 | 135.21 | 135.84 | 58,344 | -1.53(-1.11%) |
Jan 04, 2013 | 140.78 | 142.00 | 136.33 | 137.37 | 128,100 | -3.88(-2.75%) |
Jan 03, 2013 | 139.32 | 142.00 | 138.29 | 141.25 | 126,853 | +1.81(+1.30%) |