Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 170.42 | 177.75 | 169.83 | 176.40 | 917,384 | +5.50(+3.22%) |
Mar 27, 2013 | 169.25 | 171.00 | 168.20 | 170.90 | 398,230 | +1.19(+0.70%) |
Mar 26, 2013 | 171.30 | 172.28 | 168.24 | 169.71 | 281,482 | -0.43(-0.25%) |
Mar 25, 2013 | 172.69 | 173.17 | 169.21 | 170.14 | 248,877 | -2.26(-1.31%) |
Mar 22, 2013 | 172.35 | 172.90 | 170.45 | 172.40 | 277,763 | +1.07(+0.62%) |
Mar 21, 2013 | 174.60 | 174.64 | 171.11 | 171.33 | 416,084 | -4.18(-2.38%) |
Mar 20, 2013 | 175.58 | 177.50 | 174.60 | 175.51 | 369,593 | +0.23(+0.13%) |
Mar 19, 2013 | 171.20 | 177.99 | 171.20 | 175.28 | 791,512 | +5.17(+3.04%) |
Mar 18, 2013 | 170.79 | 171.46 | 169.03 | 170.11 | 392,217 | -1.73(-1.01%) |
Mar 15, 2013 | 171.82 | 173.14 | 170.02 | 171.84 | 1,140,034 | -0.09(-0.05%) |
Mar 14, 2013 | 173.72 | 174.57 | 171.00 | 171.93 | 376,753 | -0.91(-0.53%) |
Mar 13, 2013 | 172.45 | 175.16 | 171.06 | 172.84 | 505,682 | +0.65(+0.38%) |
Mar 12, 2013 | 171.47 | 172.32 | 168.52 | 172.19 | 467,715 | +0.44(+0.26%) |
Mar 11, 2013 | 172.91 | 173.10 | 170.81 | 171.75 | 315,128 | -1.22(-0.71%) |
Mar 08, 2013 | 173.13 | 174.17 | 169.44 | 172.97 | 624,674 | +1.03(+0.60%) |
Mar 07, 2013 | 174.90 | 175.58 | 171.50 | 171.94 | 558,892 | -2.61(-1.50%) |
Mar 06, 2013 | 175.30 | 176.37 | 173.27 | 174.55 | 536,068 | -0.09(-0.05%) |
Mar 05, 2013 | 173.97 | 175.88 | 172.27 | 174.64 | 729,256 | +1.99(+1.15%) |
Mar 04, 2013 | 171.35 | 174.25 | 169.87 | 172.65 | 831,377 | +0.92(+0.54%) |
Mar 01, 2013 | 166.65 | 172.21 | 165.25 | 171.73 | 781,769 | +4.73(+2.83%) |
Feb 28, 2013 | 167.38 | 169.51 | 165.25 | 167.00 | 714,998 | +2.20(+1.33%) |
Feb 27, 2013 | 161.67 | 165.58 | 160.51 | 164.80 | 655,818 | +3.17(+1.96%) |
Feb 26, 2013 | 159.81 | 162.16 | 159.09 | 161.63 | 713,639 | +2.26(+1.42%) |
Feb 25, 2013 | 161.51 | 163.61 | 158.50 | 159.37 | 789,338 | -1.01(-0.63%) |
Feb 22, 2013 | 159.92 | 161.41 | 157.65 | 160.38 | 749,520 | +1.07(+0.67%) |
Feb 21, 2013 | 158.32 | 159.73 | 154.16 | 159.31 | 1,147,132 | +0.89(+0.56%) |
Feb 20, 2013 | 160.00 | 161.00 | 158.10 | 158.42 | 949,403 | -2.00(-1.25%) |
Feb 19, 2013 | 164.47 | 165.50 | 158.61 | 160.42 | 1,018,693 | -4.51(-2.73%) |
Feb 15, 2013 | 168.00 | 168.19 | 163.05 | 164.93 | 861,371 | -4.31(-2.55%) |
Feb 14, 2013 | 169.65 | 171.73 | 163.04 | 169.24 | 1,156,132 | -1.09(-0.64%) |
Feb 13, 2013 | 168.49 | 171.08 | 167.77 | 170.33 | 869,735 | +2.15(+1.28%) |
Feb 12, 2013 | 170.13 | 170.86 | 167.14 | 168.18 | 784,932 | -2.17(-1.27%) |
Feb 11, 2013 | 180.00 | 182.59 | 168.10 | 170.35 | 2,341,949 | +4.47(+2.69%) |
Feb 08, 2013 | 164.77 | 167.00 | 164.25 | 165.88 | 702,654 | +1.89(+1.15%) |
Feb 07, 2013 | 167.91 | 168.99 | 162.25 | 163.99 | 1,174,567 | -3.64(-2.17%) |
Feb 06, 2013 | 169.44 | 170.51 | 166.34 | 167.63 | 631,837 | -3.05(-1.79%) |
Feb 04, 2013 | 172.00 | 174.33 | 167.85 | 170.68 | 855,054 | -2.20(-1.27%) |
Feb 01, 2013 | 175.14 | 175.72 | 172.68 | 172.88 | 1,005,421 | -1.06(-0.61%) |
Jan 31, 2013 | 173.41 | 175.54 | 172.61 | 173.94 | 507,790 | -0.82(-0.47%) |
Jan 30, 2013 | 174.49 | 174.99 | 172.79 | 174.76 | 407,133 | -0.20(-0.11%) |
Jan 29, 2013 | 171.29 | 175.14 | 169.82 | 174.96 | 486,494 | +4.06(+2.38%) |
Jan 28, 2013 | 176.08 | 176.34 | 170.47 | 170.90 | 712,447 | -3.58(-2.05%) |
Jan 25, 2013 | 174.86 | 175.15 | 170.81 | 174.48 | 717,387 | +1.34(+0.77%) |
Jan 24, 2013 | 175.46 | 177.84 | 172.17 | 173.14 | 803,716 | -3.02(-1.71%) |
Jan 23, 2013 | 174.98 | 177.25 | 173.57 | 176.16 | 655,741 | +1.09(+0.62%) |
Jan 22, 2013 | 168.00 | 175.24 | 167.16 | 175.07 | 904,261 | +7.10(+4.23%) |
Jan 18, 2013 | 168.02 | 170.88 | 165.32 | 167.97 | 720,009 | -1.62(-0.96%) |
Jan 17, 2013 | 167.87 | 170.41 | 164.00 | 169.59 | 1,229,478 | -0.44(-0.26%) |
Jan 16, 2013 | 174.00 | 177.39 | 169.37 | 170.03 | 875,377 | -4.81(-2.75%) |
Jan 15, 2013 | 175.85 | 176.41 | 171.61 | 174.84 | 619,668 | -4.56(-2.54%) |
Jan 14, 2013 | 181.05 | 181.05 | 178.00 | 179.40 | 400,031 | -0.06(-0.03%) |
Jan 11, 2013 | 183.97 | 184.20 | 178.57 | 179.46 | 524,544 | -4.31(-2.35%) |
Jan 10, 2013 | 185.14 | 185.23 | 179.55 | 183.77 | 545,050 | +0.37(+0.20%) |
Jan 09, 2013 | 177.50 | 185.78 | 177.00 | 183.40 | 835,943 | +6.77(+3.83%) |
Jan 08, 2013 | 175.00 | 176.79 | 169.97 | 176.63 | 1,643,054 | -5.90(-3.23%) |
Jan 07, 2013 | 180.15 | 183.70 | 178.50 | 182.53 | 464,660 | +1.46(+0.81%) |
Jan 04, 2013 | 182.26 | 183.38 | 179.87 | 181.07 | 438,855 | +0.36(+0.20%) |
Jan 03, 2013 | 181.58 | 183.82 | 179.66 | 180.71 | 565,947 | -0.49(-0.27%) |