Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 128.70 | 130.91 | 128.64 | 130.83 | 6,118,780 | +1.48(+1.14%) |
Mar 27, 2013 | 129.39 | 130.13 | 128.87 | 129.35 | 5,255,306 | -0.90(-0.69%) |
Mar 26, 2013 | 129.89 | 130.34 | 129.72 | 130.25 | 3,750,244 | +0.99(+0.77%) |
Mar 25, 2013 | 130.36 | 130.53 | 128.84 | 129.26 | 5,286,417 | -0.82(-0.63%) |
Mar 22, 2013 | 130.16 | 130.75 | 129.80 | 130.08 | 4,942,399 | -0.11(-0.08%) |
Mar 21, 2013 | 130.62 | 130.65 | 128.87 | 130.19 | 9,505,984 | -1.72(-1.30%) |
Mar 20, 2013 | 131.72 | 132.38 | 131.44 | 131.91 | 4,922,338 | +0.99(+0.76%) |
Mar 19, 2013 | 131.34 | 131.94 | 129.93 | 130.91 | 5,214,866 | +0.14(+0.11%) |
Mar 18, 2013 | 130.58 | 131.56 | 130.42 | 130.77 | 4,901,098 | -1.05(-0.80%) |
Mar 15, 2013 | 132.10 | 132.42 | 130.90 | 131.82 | 12,940,650 | -0.54(-0.41%) |
Mar 14, 2013 | 130.12 | 132.40 | 130.12 | 132.36 | 8,975,980 | +2.29(+1.76%) |
Mar 13, 2013 | 128.93 | 130.25 | 128.66 | 130.07 | 5,471,473 | +0.93(+0.72%) |
Mar 12, 2013 | 128.44 | 129.25 | 128.25 | 129.14 | 5,855,633 | +0.29(+0.22%) |
Mar 11, 2013 | 128.83 | 128.93 | 128.22 | 128.85 | 4,972,143 | -0.18(-0.14%) |
Mar 08, 2013 | 128.71 | 129.26 | 128.46 | 129.04 | 6,033,979 | +0.59(+0.46%) |
Mar 07, 2013 | 127.76 | 128.56 | 127.73 | 128.45 | 6,332,877 | +0.64(+0.50%) |
Mar 06, 2013 | 126.98 | 127.88 | 126.76 | 127.81 | 5,861,018 | +1.13(+0.90%) |
Mar 05, 2013 | 126.27 | 127.39 | 126.16 | 126.68 | 6,207,972 | +0.82(+0.65%) |
Mar 04, 2013 | 124.26 | 125.86 | 124.24 | 125.86 | 6,021,554 | +1.40(+1.12%) |
Mar 01, 2013 | 123.07 | 124.47 | 122.28 | 124.46 | 5,395,604 | +1.28(+1.04%) |
Feb 28, 2013 | 123.99 | 124.19 | 123.16 | 123.18 | 7,646,435 | -0.92(-0.74%) |
Feb 27, 2013 | 121.99 | 124.36 | 121.81 | 124.10 | 6,823,990 | +1.96(+1.60%) |
Feb 26, 2013 | 121.83 | 122.61 | 121.35 | 122.14 | 5,529,503 | +1.00(+0.83%) |
Feb 25, 2013 | 123.70 | 124.19 | 121.14 | 121.14 | 6,269,388 | -2.20(-1.78%) |
Feb 22, 2013 | 122.20 | 123.34 | 121.96 | 123.34 | 5,067,153 | +1.69(+1.39%) |
Feb 21, 2013 | 121.83 | 122.10 | 121.51 | 121.65 | 6,396,027 | -0.60(-0.49%) |
Feb 20, 2013 | 123.05 | 123.73 | 121.97 | 122.25 | 6,057,334 | -0.62(-0.50%) |
Feb 19, 2013 | 123.04 | 123.83 | 122.81 | 122.87 | 4,888,368 | -0.41(-0.33%) |
Feb 15, 2013 | 122.66 | 123.44 | 122.56 | 123.27 | 5,914,801 | +0.82(+0.67%) |
Feb 14, 2013 | 122.51 | 122.87 | 122.22 | 122.46 | 5,370,646 | -0.27(-0.22%) |
Feb 13, 2013 | 123.07 | 123.25 | 122.41 | 122.73 | 3,537,508 | +0.03(+0.03%) |
Feb 12, 2013 | 122.68 | 123.12 | 122.07 | 122.70 | 4,013,612 | -0.07(-0.06%) |
Feb 11, 2013 | 123.27 | 123.87 | 122.52 | 122.77 | 4,800,873 | -0.93(-0.75%) |
Feb 08, 2013 | 122.65 | 123.95 | 122.47 | 123.70 | 4,717,076 | +1.19(+0.97%) |
Feb 07, 2013 | 123.05 | 123.23 | 121.86 | 122.51 | 5,016,150 | -0.78(-0.64%) |
Feb 06, 2013 | 122.91 | 123.46 | 122.40 | 123.30 | 5,908,631 | -1.18(-0.95%) |
Feb 04, 2013 | 124.72 | 125.23 | 124.34 | 124.47 | 5,220,731 | -0.85(-0.68%) |
Feb 01, 2013 | 125.00 | 125.43 | 124.50 | 125.32 | 5,519,250 | +1.29(+1.04%) |
Jan 31, 2013 | 124.19 | 124.89 | 123.97 | 124.03 | 5,060,428 | -0.28(-0.22%) |
Jan 30, 2013 | 124.41 | 125.14 | 124.11 | 124.31 | 4,909,181 | -0.23(-0.19%) |
Jan 29, 2013 | 124.81 | 125.66 | 124.38 | 124.54 | 5,921,844 | -0.63(-0.50%) |
Jan 28, 2013 | 125.12 | 125.96 | 124.83 | 125.17 | 4,622,820 | -0.02(-0.02%) |
Jan 25, 2013 | 124.88 | 125.32 | 124.68 | 125.20 | 5,499,658 | +0.34(+0.27%) |
Jan 24, 2013 | 124.55 | 125.25 | 124.04 | 124.86 | 7,280,801 | -0.18(-0.15%) |
Jan 23, 2013 | 124.30 | 127.40 | 124.21 | 125.04 | 20,512,812 | +5.28(+4.41%) |
Jan 22, 2013 | 118.72 | 119.77 | 118.50 | 119.77 | 11,709,856 | +0.98(+0.83%) |
Jan 18, 2013 | 118.51 | 119.11 | 118.37 | 118.78 | 7,465,747 | +0.50(+0.42%) |
Jan 17, 2013 | 118.40 | 118.78 | 118.03 | 118.28 | 6,359,297 | +0.65(+0.55%) |
Jan 16, 2013 | 117.27 | 117.99 | 116.88 | 117.63 | 4,850,726 | +0.06(+0.05%) |
Jan 15, 2013 | 116.85 | 117.72 | 116.29 | 117.58 | 6,830,450 | -0.07(-0.06%) |
Jan 14, 2013 | 117.77 | 118.06 | 117.12 | 117.65 | 6,830,431 | -1.12(-0.94%) |
Jan 11, 2013 | 118.59 | 119.11 | 117.82 | 118.77 | 6,352,933 | +0.96(+0.81%) |
Jan 10, 2013 | 117.67 | 117.86 | 116.83 | 117.81 | 5,907,094 | +0.34(+0.29%) |
Jan 09, 2013 | 118.18 | 118.18 | 117.06 | 117.47 | 5,258,678 | -0.34(-0.29%) |
Jan 08, 2013 | 117.83 | 118.07 | 117.03 | 117.81 | 4,957,555 | -0.16(-0.14%) |
Jan 07, 2013 | 118.13 | 118.36 | 117.48 | 117.97 | 4,686,116 | -0.52(-0.44%) |
Jan 04, 2013 | 118.61 | 118.78 | 117.75 | 118.49 | 5,533,993 | -0.78(-0.66%) |
Jan 03, 2013 | 119.52 | 119.89 | 118.76 | 119.27 | 5,967,388 | -0.66(-0.55%) |