Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 186.74 | 187.04 | 185.36 | 185.97 | 414,167 | -0.95(-0.51%) |
Feb 27, 2013 | 183.33 | 187.71 | 182.33 | 186.93 | 299,952 | +3.72(+2.03%) |
Feb 26, 2013 | 182.38 | 184.28 | 181.55 | 183.21 | 347,999 | +1.32(+0.73%) |
Feb 25, 2013 | 185.22 | 185.69 | 181.88 | 181.88 | 349,041 | -2.77(-1.50%) |
Feb 22, 2013 | 183.97 | 185.52 | 183.97 | 184.66 | 343,792 | +0.91(+0.50%) |
Feb 21, 2013 | 185.61 | 185.93 | 183.28 | 183.75 | 339,940 | -2.38(-1.28%) |
Feb 20, 2013 | 188.42 | 189.06 | 186.01 | 186.13 | 327,407 | -2.04(-1.08%) |
Feb 19, 2013 | 188.21 | 189.22 | 187.79 | 188.16 | 449,665 | -0.29(-0.15%) |
Feb 15, 2013 | 186.36 | 189.71 | 186.29 | 188.45 | 718,971 | +2.62(+1.41%) |
Feb 14, 2013 | 184.85 | 186.04 | 184.47 | 185.83 | 473,482 | +0.55(+0.30%) |
Feb 13, 2013 | 182.69 | 185.86 | 182.69 | 185.28 | 683,003 | +2.08(+1.13%) |
Feb 12, 2013 | 180.42 | 183.29 | 179.72 | 183.21 | 709,826 | +4.50(+2.52%) |
Feb 11, 2013 | 177.71 | 179.02 | 177.69 | 178.70 | 534,344 | +0.74(+0.42%) |
Feb 08, 2013 | 177.61 | 179.22 | 177.05 | 177.97 | 504,260 | +0.70(+0.39%) |
Feb 07, 2013 | 178.01 | 179.20 | 176.63 | 177.27 | 522,074 | -0.99(-0.56%) |
Feb 06, 2013 | 177.84 | 178.91 | 177.00 | 178.26 | 513,243 | +0.60(+0.34%) |
Feb 04, 2013 | 177.80 | 179.46 | 176.10 | 177.66 | 845,901 | -2.03(-1.13%) |
Feb 01, 2013 | 179.48 | 181.68 | 178.60 | 179.69 | 487,086 | +1.47(+0.83%) |
Jan 31, 2013 | 178.11 | 179.11 | 176.92 | 178.22 | 687,970 | -0.60(-0.33%) |
Jan 30, 2013 | 178.57 | 179.40 | 177.44 | 178.82 | 735,120 | -0.05(-0.03%) |
Jan 29, 2013 | 177.17 | 179.42 | 176.64 | 178.87 | 533,975 | +1.60(+0.90%) |
Jan 28, 2013 | 177.43 | 177.94 | 175.97 | 177.26 | 489,245 | -0.36(-0.20%) |
Jan 25, 2013 | 175.60 | 177.64 | 174.86 | 177.62 | 531,159 | +2.27(+1.30%) |
Jan 24, 2013 | 167.71 | 176.56 | 167.07 | 175.35 | 1,110,847 | +3.70(+2.15%) |
Jan 23, 2013 | 171.99 | 172.65 | 170.38 | 171.65 | 543,421 | -0.56(-0.32%) |
Jan 22, 2013 | 171.92 | 172.83 | 171.07 | 172.21 | 391,966 | +0.20(+0.11%) |
Jan 18, 2013 | 172.15 | 172.15 | 170.51 | 172.01 | 700,682 | -0.09(-0.05%) |
Jan 17, 2013 | 170.98 | 172.18 | 165.96 | 172.10 | 652,995 | +1.76(+1.03%) |
Jan 16, 2013 | 169.86 | 170.71 | 168.97 | 170.34 | 313,286 | +0.10(+0.06%) |
Jan 15, 2013 | 169.34 | 170.37 | 168.27 | 170.24 | 562,115 | +0.88(+0.52%) |
Jan 14, 2013 | 168.99 | 170.41 | 168.92 | 169.36 | 629,522 | +1.93(+1.15%) |
Jan 11, 2013 | 166.24 | 168.54 | 166.24 | 167.43 | 378,637 | +0.72(+0.43%) |
Jan 10, 2013 | 166.90 | 166.90 | 164.86 | 166.71 | 992,938 | -1.07(-0.64%) |
Jan 09, 2013 | 166.78 | 169.10 | 166.78 | 167.78 | 493,577 | +1.15(+0.69%) |
Jan 08, 2013 | 170.07 | 170.07 | 166.63 | 166.63 | 550,364 | -2.83(-1.67%) |
Jan 07, 2013 | 169.50 | 169.87 | 168.50 | 169.47 | 228,483 | -1.06(-0.62%) |
Jan 04, 2013 | 169.64 | 170.65 | 168.78 | 170.53 | 368,806 | +1.10(+0.65%) |
Jan 03, 2013 | 169.89 | 170.59 | 168.44 | 169.42 | 398,109 | -0.54(-0.32%) |
Jan 02, 2013 | 169.12 | 170.00 | 165.58 | 169.96 | 514,090 | +4.38(+2.65%) |
Dec 31, 2012 | 161.83 | 165.59 | 161.17 | 165.58 | 457,942 | +3.41(+2.10%) |
Dec 28, 2012 | 163.41 | 163.85 | 162.07 | 162.17 | 295,540 | -1.90(-1.16%) |
Dec 27, 2012 | 162.44 | 164.46 | 162.39 | 164.06 | 493,373 | +1.34(+0.82%) |
Dec 26, 2012 | 163.10 | 163.63 | 162.34 | 162.72 | 550,570 | -0.46(-0.28%) |
Dec 24, 2012 | 162.13 | 163.51 | 161.39 | 163.18 | 277,587 | -0.46(-0.28%) |
Dec 21, 2012 | 159.57 | 163.84 | 159.34 | 163.64 | 1,076,943 | +2.50(+1.55%) |
Dec 20, 2012 | 161.81 | 162.58 | 160.13 | 161.14 | 582,594 | -0.83(-0.51%) |
Dec 19, 2012 | 159.73 | 162.81 | 158.98 | 161.96 | 795,272 | +2.28(+1.43%) |
Dec 18, 2012 | 157.46 | 159.95 | 156.49 | 159.68 | 720,486 | +2.86(+1.83%) |
Dec 17, 2012 | 156.55 | 157.09 | 155.51 | 156.82 | 400,605 | +1.15(+0.74%) |
Dec 14, 2012 | 156.11 | 156.46 | 155.41 | 155.67 | 555,647 | -0.19(-0.12%) |
Dec 13, 2012 | 157.04 | 157.33 | 155.39 | 155.86 | 892,975 | -1.31(-0.83%) |
Dec 12, 2012 | 158.89 | 159.32 | 156.97 | 157.17 | 1,327,785 | -1.41(-0.89%) |
Dec 11, 2012 | 158.37 | 158.71 | 156.79 | 158.57 | 512,910 | +0.62(+0.39%) |
Dec 10, 2012 | 156.50 | 158.22 | 156.35 | 157.95 | 444,023 | +1.60(+1.03%) |
Dec 07, 2012 | 156.10 | 157.02 | 155.53 | 156.35 | 387,785 | +0.38(+0.25%) |
Dec 06, 2012 | 152.87 | 156.11 | 152.67 | 155.97 | 570,819 | -1.30(-0.83%) |
Dec 05, 2012 | 157.00 | 159.03 | 156.76 | 157.27 | 524,930 | +0.11(+0.07%) |