Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 190.80 | 193.10 | 186.65 | 187.60 | 172,424 | -2.50(-1.32%) |
Mar 27, 2013 | 187.10 | 190.60 | 185.60 | 190.10 | 123,957 | +1.60(+0.85%) |
Mar 26, 2013 | 189.10 | 190.10 | 186.80 | 188.50 | 32,301 | -0.10(-0.05%) |
Mar 25, 2013 | 188.70 | 190.60 | 188.00 | 188.60 | 79,111 | -0.10(-0.05%) |
Mar 22, 2013 | 189.50 | 190.00 | 188.00 | 188.70 | 66,423 | -0.90(-0.47%) |
Mar 21, 2013 | 188.10 | 190.70 | 188.00 | 189.60 | 86,306 | -0.60(-0.32%) |
Mar 20, 2013 | 189.70 | 191.30 | 188.30 | 190.20 | 90,699 | +1.30(+0.69%) |
Mar 19, 2013 | 190.50 | 190.80 | 186.10 | 188.90 | 62,571 | -1.70(-0.89%) |
Mar 18, 2013 | 189.00 | 192.50 | 186.80 | 190.60 | 90,245 | +0.20(+0.11%) |
Mar 15, 2013 | 192.90 | 193.90 | 190.20 | 190.40 | 389,841 | -2.50(-1.30%) |
Mar 14, 2013 | 193.30 | 195.20 | 189.80 | 192.90 | 76,958 | +0.50(+0.26%) |
Mar 13, 2013 | 194.70 | 195.40 | 191.80 | 192.40 | 44,773 | -1.60(-0.82%) |
Mar 12, 2013 | 197.60 | 197.60 | 193.80 | 194.00 | 106,807 | -2.40(-1.22%) |
Mar 11, 2013 | 191.80 | 199.10 | 191.40 | 196.40 | 120,934 | +4.30(+2.24%) |
Mar 08, 2013 | 191.30 | 192.80 | 189.40 | 192.10 | 81,765 | +2.20(+1.16%) |
Mar 07, 2013 | 190.20 | 192.40 | 188.90 | 189.90 | 46,662 | -0.20(-0.11%) |
Mar 06, 2013 | 189.00 | 191.40 | 187.70 | 190.10 | 72,150 | +1.80(+0.96%) |
Mar 05, 2013 | 190.40 | 193.50 | 187.60 | 188.30 | 77,771 | -0.60(-0.32%) |
Mar 04, 2013 | 192.40 | 192.70 | 188.35 | 188.90 | 72,794 | -4.10(-2.12%) |
Mar 01, 2013 | 195.50 | 195.70 | 191.90 | 193.00 | 94,416 | -4.10(-2.08%) |
Feb 28, 2013 | 196.50 | 199.20 | 196.30 | 197.10 | 125,270 | +1.20(+0.61%) |
Feb 27, 2013 | 192.50 | 196.55 | 191.80 | 195.90 | 93,435 | +3.30(+1.71%) |
Feb 26, 2013 | 193.80 | 194.70 | 190.40 | 192.60 | 71,941 | -2.30(-1.18%) |
Feb 22, 2013 | 195.10 | 196.20 | 193.10 | 194.90 | 79,380 | +0.10(+0.05%) |
Feb 21, 2013 | 197.40 | 197.70 | 190.10 | 194.80 | 140,079 | -3.30(-1.67%) |
Feb 20, 2013 | 203.70 | 204.80 | 197.05 | 198.10 | 82,347 | -6.70(-3.27%) |
Feb 19, 2013 | 204.00 | 205.47 | 200.10 | 204.80 | 138,897 | -2.00(-0.97%) |
Feb 15, 2013 | 219.10 | 220.00 | 206.50 | 206.80 | 121,723 | -13.50(-6.13%) |
Feb 14, 2013 | 233.00 | 233.30 | 213.50 | 220.30 | 164,605 | -14.80(-6.30%) |
Feb 13, 2013 | 234.40 | 235.90 | 232.10 | 235.10 | 41,992 | +1.60(+0.69%) |
Feb 12, 2013 | 230.40 | 233.90 | 229.70 | 233.50 | 37,265 | +2.30(+0.99%) |
Feb 11, 2013 | 232.70 | 232.70 | 229.00 | 231.20 | 29,775 | -1.50(-0.64%) |
Feb 08, 2013 | 232.70 | 233.50 | 231.00 | 232.70 | 23,198 | +0.30(+0.13%) |
Feb 07, 2013 | 232.90 | 233.90 | 229.80 | 232.40 | 31,104 | -0.80(-0.34%) |
Feb 06, 2013 | 230.10 | 234.80 | 229.80 | 233.20 | 34,694 | +5.30(+2.33%) |
Feb 04, 2013 | 230.50 | 231.70 | 227.20 | 227.90 | 51,206 | -5.40(-2.31%) |
Feb 01, 2013 | 234.60 | 235.10 | 231.30 | 233.30 | 33,069 | +0.30(+0.13%) |
Jan 31, 2013 | 230.50 | 234.80 | 228.70 | 233.00 | 39,200 | +0.60(+0.26%) |
Jan 30, 2013 | 236.40 | 237.10 | 231.50 | 232.40 | 56,906 | -4.20(-1.78%) |
Jan 29, 2013 | 235.00 | 240.50 | 234.80 | 236.60 | 77,202 | +0.80(+0.34%) |
Jan 28, 2013 | 234.90 | 236.70 | 233.70 | 235.80 | 55,411 | +1.60(+0.68%) |
Jan 25, 2013 | 227.20 | 234.80 | 227.00 | 234.20 | 72,799 | +7.40(+3.26%) |
Jan 24, 2013 | 219.60 | 228.00 | 219.60 | 226.80 | 62,949 | +7.80(+3.56%) |
Jan 23, 2013 | 218.60 | 220.00 | 217.60 | 219.00 | 24,632 | +0.50(+0.23%) |
Jan 22, 2013 | 217.50 | 218.90 | 214.90 | 218.50 | 27,454 | +0.80(+0.37%) |
Jan 18, 2013 | 217.80 | 218.30 | 215.30 | 217.70 | 23,553 | -0.40(-0.18%) |
Jan 17, 2013 | 218.00 | 219.00 | 216.60 | 218.10 | 40,399 | +0.20(+0.09%) |
Jan 16, 2013 | 222.80 | 223.39 | 217.10 | 217.90 | 52,391 | -6.20(-2.77%) |
Jan 15, 2013 | 221.30 | 226.40 | 221.30 | 224.10 | 37,940 | +1.40(+0.63%) |
Jan 14, 2013 | 222.50 | 223.00 | 218.70 | 222.70 | 48,785 | -0.40(-0.18%) |
Jan 11, 2013 | 220.50 | 224.00 | 217.70 | 223.10 | 38,355 | +2.70(+1.23%) |
Jan 10, 2013 | 221.50 | 222.30 | 219.30 | 220.40 | 25,985 | -0.10(-0.05%) |
Jan 09, 2013 | 218.80 | 221.30 | 218.80 | 220.50 | 23,233 | +1.50(+0.68%) |
Jan 08, 2013 | 222.30 | 223.50 | 217.50 | 219.00 | 53,109 | -3.00(-1.35%) |
Jan 07, 2013 | 222.70 | 224.10 | 214.20 | 222.00 | 44,524 | -4.30(-1.90%) |
Jan 04, 2013 | 220.30 | 226.90 | 220.04 | 226.30 | 35,690 | +6.30(+2.86%) |
Jan 03, 2013 | 220.00 | 221.50 | 219.10 | 220.00 | 33,350 | -0.30(-0.14%) |