Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 183.08 | 185.30 | 182.19 | 185.15 | 298,487 | +2.44(+1.34%) |
Mar 27, 2013 | 181.03 | 183.29 | 179.65 | 182.71 | 233,161 | +0.90(+0.49%) |
Mar 26, 2013 | 181.18 | 182.38 | 180.12 | 181.81 | 352,876 | +1.65(+0.91%) |
Mar 25, 2013 | 185.17 | 185.17 | 179.89 | 180.17 | 456,320 | -4.74(-2.56%) |
Mar 22, 2013 | 183.76 | 184.99 | 183.51 | 184.91 | 259,535 | +1.28(+0.69%) |
Mar 21, 2013 | 184.88 | 186.13 | 183.15 | 183.63 | 264,396 | -2.58(-1.38%) |
Mar 20, 2013 | 185.30 | 186.31 | 184.35 | 186.21 | 319,547 | +2.14(+1.16%) |
Mar 19, 2013 | 184.36 | 185.15 | 182.40 | 184.07 | 295,771 | +0.31(+0.17%) |
Mar 18, 2013 | 184.57 | 185.65 | 182.79 | 183.75 | 635,421 | -1.47(-0.79%) |
Mar 15, 2013 | 185.17 | 186.26 | 184.45 | 185.22 | 717,403 | -0.03(-0.02%) |
Mar 14, 2013 | 185.22 | 185.88 | 184.37 | 185.25 | 517,122 | -0.01(-0.00%) |
Mar 13, 2013 | 183.77 | 186.82 | 182.49 | 185.26 | 580,141 | -0.57(-0.31%) |
Mar 12, 2013 | 185.99 | 186.51 | 181.85 | 185.83 | 740,106 | -3.92(-2.07%) |
Mar 11, 2013 | 189.89 | 191.30 | 189.13 | 189.75 | 442,391 | -0.35(-0.19%) |
Mar 08, 2013 | 190.54 | 190.75 | 189.70 | 190.11 | 305,261 | +0.63(+0.33%) |
Mar 07, 2013 | 190.32 | 190.66 | 189.33 | 189.47 | 291,792 | -0.33(-0.17%) |
Mar 06, 2013 | 191.33 | 192.54 | 189.18 | 189.80 | 460,062 | -0.95(-0.50%) |
Mar 05, 2013 | 189.47 | 192.43 | 189.10 | 190.75 | 343,349 | +1.98(+1.05%) |
Mar 04, 2013 | 186.91 | 188.85 | 185.57 | 188.77 | 302,414 | +1.60(+0.85%) |
Mar 01, 2013 | 185.52 | 188.03 | 184.22 | 187.17 | 403,517 | +0.80(+0.43%) |
Feb 28, 2013 | 187.14 | 187.44 | 185.75 | 186.37 | 413,279 | -0.95(-0.51%) |
Feb 27, 2013 | 183.72 | 188.11 | 182.73 | 187.33 | 299,309 | +3.73(+2.03%) |
Feb 26, 2013 | 182.77 | 184.68 | 181.94 | 183.60 | 347,253 | +1.33(+0.73%) |
Feb 25, 2013 | 185.62 | 186.09 | 182.27 | 182.27 | 348,293 | -2.78(-1.50%) |
Feb 22, 2013 | 184.36 | 185.92 | 184.36 | 185.06 | 343,055 | +0.91(+0.50%) |
Feb 21, 2013 | 186.01 | 186.33 | 183.67 | 184.14 | 339,211 | -2.39(-1.28%) |
Feb 20, 2013 | 188.82 | 189.47 | 186.41 | 186.53 | 326,705 | -2.04(-1.08%) |
Feb 19, 2013 | 188.62 | 189.62 | 188.20 | 188.57 | 448,701 | -0.29(-0.15%) |
Feb 15, 2013 | 186.76 | 190.12 | 186.69 | 188.86 | 717,430 | +2.62(+1.41%) |
Feb 14, 2013 | 185.25 | 186.44 | 184.87 | 186.23 | 472,467 | +0.55(+0.30%) |
Feb 13, 2013 | 183.08 | 186.26 | 183.08 | 185.68 | 681,538 | +2.08(+1.13%) |
Feb 12, 2013 | 180.81 | 183.69 | 180.11 | 183.60 | 708,305 | +4.51(+2.52%) |
Feb 11, 2013 | 178.09 | 179.40 | 178.08 | 179.09 | 533,198 | +0.74(+0.41%) |
Feb 08, 2013 | 177.99 | 179.61 | 177.43 | 178.35 | 503,179 | +0.70(+0.39%) |
Feb 07, 2013 | 178.40 | 179.58 | 177.01 | 177.65 | 520,955 | -1.00(-0.56%) |
Feb 06, 2013 | 178.22 | 179.29 | 177.38 | 178.64 | 512,142 | +0.60(+0.34%) |
Feb 04, 2013 | 178.19 | 179.84 | 176.48 | 178.04 | 844,088 | -2.03(-1.13%) |
Feb 01, 2013 | 179.87 | 182.07 | 178.98 | 180.08 | 486,042 | +1.48(+0.83%) |
Jan 31, 2013 | 178.49 | 179.50 | 177.30 | 178.60 | 686,495 | -0.60(-0.33%) |
Jan 30, 2013 | 178.96 | 179.78 | 177.82 | 179.20 | 733,544 | -0.05(-0.03%) |
Jan 29, 2013 | 177.55 | 179.81 | 177.02 | 179.25 | 532,830 | +1.61(+0.90%) |
Jan 28, 2013 | 177.81 | 178.32 | 176.35 | 177.64 | 488,196 | -0.36(-0.20%) |
Jan 25, 2013 | 175.98 | 178.02 | 175.23 | 178.00 | 530,020 | +2.28(+1.30%) |
Jan 24, 2013 | 168.07 | 176.94 | 167.43 | 175.72 | 1,108,465 | +3.71(+2.15%) |
Jan 23, 2013 | 172.36 | 173.02 | 170.75 | 172.02 | 542,256 | -0.56(-0.32%) |
Jan 22, 2013 | 172.29 | 173.20 | 171.44 | 172.58 | 391,126 | +0.20(+0.11%) |
Jan 18, 2013 | 172.52 | 172.52 | 170.88 | 172.38 | 699,180 | -0.09(-0.05%) |
Jan 17, 2013 | 171.35 | 172.55 | 166.31 | 172.47 | 651,595 | +1.76(+1.03%) |
Jan 16, 2013 | 170.22 | 171.08 | 169.34 | 170.71 | 312,615 | +0.10(+0.06%) |
Jan 15, 2013 | 169.71 | 170.73 | 168.63 | 170.61 | 560,909 | +0.88(+0.52%) |
Jan 14, 2013 | 169.35 | 170.77 | 169.28 | 169.72 | 628,173 | +1.94(+1.15%) |
Jan 11, 2013 | 166.60 | 168.90 | 166.60 | 167.79 | 377,825 | +0.72(+0.43%) |
Jan 10, 2013 | 167.26 | 167.26 | 165.21 | 167.07 | 990,809 | -1.07(-0.64%) |
Jan 09, 2013 | 167.14 | 169.46 | 167.14 | 168.14 | 492,519 | +1.15(+0.69%) |
Jan 08, 2013 | 170.44 | 170.44 | 166.99 | 166.99 | 549,184 | -2.84(-1.67%) |
Jan 07, 2013 | 169.86 | 170.24 | 168.86 | 169.83 | 227,993 | -1.07(-0.62%) |
Jan 04, 2013 | 170.00 | 171.02 | 169.14 | 170.90 | 368,015 | +1.11(+0.65%) |
Jan 03, 2013 | 170.26 | 170.96 | 168.81 | 169.79 | 397,256 | -0.54(-0.32%) |