Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 148.66 | 150.86 | 148.21 | 150.69 | 391,196 | +2.03(+1.36%) |
Mar 27, 2013 | 146.26 | 149.16 | 145.96 | 148.66 | 393,455 | +1.65(+1.12%) |
Mar 26, 2013 | 147.24 | 148.06 | 145.62 | 147.01 | 510,075 | +0.30(+0.20%) |
Mar 25, 2013 | 146.98 | 148.38 | 146.34 | 146.71 | 300,629 | +0.15(+0.10%) |
Mar 22, 2013 | 146.16 | 146.95 | 145.63 | 146.56 | 377,461 | +0.89(+0.61%) |
Mar 21, 2013 | 144.60 | 146.34 | 144.05 | 145.67 | 416,950 | +0.28(+0.19%) |
Mar 20, 2013 | 146.60 | 147.06 | 145.10 | 145.39 | 647,234 | -0.50(-0.34%) |
Mar 19, 2013 | 146.21 | 146.89 | 145.13 | 145.90 | 520,012 | +0.16(+0.11%) |
Mar 18, 2013 | 146.04 | 147.24 | 145.52 | 145.74 | 485,664 | -1.18(-0.80%) |
Mar 15, 2013 | 146.82 | 147.55 | 146.55 | 146.92 | 410,173 | +0.01(+0.01%) |
Mar 14, 2013 | 146.52 | 147.17 | 146.14 | 146.91 | 413,912 | +0.88(+0.60%) |
Mar 13, 2013 | 146.23 | 146.74 | 145.69 | 146.03 | 522,212 | +0.07(+0.05%) |
Mar 12, 2013 | 146.76 | 147.52 | 145.92 | 145.96 | 269,916 | -0.94(-0.64%) |
Mar 11, 2013 | 146.79 | 147.65 | 146.33 | 146.90 | 260,293 | -0.03(-0.02%) |
Mar 08, 2013 | 147.98 | 148.18 | 146.43 | 146.93 | 358,943 | -0.59(-0.40%) |
Mar 07, 2013 | 148.33 | 148.33 | 146.65 | 147.51 | 534,193 | -1.05(-0.71%) |
Mar 06, 2013 | 148.57 | 148.93 | 147.64 | 148.57 | 647,861 | +0.60(+0.41%) |
Mar 05, 2013 | 148.26 | 148.91 | 147.31 | 147.96 | 441,776 | +0.03(+0.02%) |
Mar 04, 2013 | 147.46 | 148.27 | 146.38 | 147.93 | 749,071 | +0.33(+0.22%) |
Mar 01, 2013 | 146.87 | 147.80 | 145.49 | 147.61 | 395,684 | -0.10(-0.07%) |
Feb 28, 2013 | 147.06 | 148.90 | 146.95 | 147.71 | 609,635 | +0.88(+0.60%) |
Feb 27, 2013 | 143.95 | 147.46 | 143.95 | 146.84 | 442,770 | +1.96(+1.36%) |
Feb 26, 2013 | 144.69 | 145.31 | 143.44 | 144.87 | 415,144 | +0.20(+0.14%) |
Feb 25, 2013 | 143.65 | 146.74 | 143.32 | 144.68 | 1,005,651 | +1.31(+0.92%) |
Feb 22, 2013 | 141.73 | 143.83 | 141.13 | 143.36 | 362,549 | +1.83(+1.30%) |
Feb 21, 2013 | 141.73 | 142.65 | 140.92 | 141.53 | 533,154 | -0.67(-0.47%) |
Feb 20, 2013 | 144.22 | 145.16 | 142.12 | 142.20 | 389,254 | -2.02(-1.40%) |
Feb 19, 2013 | 144.87 | 145.79 | 144.06 | 144.22 | 410,937 | -0.44(-0.30%) |
Feb 15, 2013 | 142.18 | 146.44 | 142.18 | 144.66 | 731,156 | +2.83(+2.00%) |
Feb 14, 2013 | 141.73 | 142.06 | 141.19 | 141.83 | 440,544 | +0.05(+0.03%) |
Feb 13, 2013 | 141.84 | 142.35 | 141.19 | 141.78 | 581,325 | +0.00(+0.00%) |
Feb 12, 2013 | 142.87 | 143.01 | 141.48 | 141.78 | 418,314 | -1.02(-0.72%) |
Feb 11, 2013 | 143.40 | 143.67 | 142.61 | 142.80 | 385,635 | -0.62(-0.43%) |
Feb 08, 2013 | 143.23 | 144.06 | 142.70 | 143.42 | 233,308 | +0.32(+0.22%) |
Feb 07, 2013 | 143.77 | 144.10 | 142.23 | 143.10 | 497,121 | -1.31(-0.91%) |
Feb 06, 2013 | 144.74 | 144.95 | 144.00 | 144.41 | 444,222 | +0.23(+0.16%) |
Feb 04, 2013 | 145.13 | 146.18 | 143.92 | 144.18 | 318,990 | -1.72(-1.18%) |
Feb 01, 2013 | 148.35 | 148.35 | 145.67 | 145.90 | 529,903 | -0.79(-0.54%) |
Jan 31, 2013 | 146.14 | 148.04 | 144.68 | 146.69 | 753,492 | +3.86(+2.70%) |
Jan 30, 2013 | 145.35 | 145.75 | 142.77 | 142.83 | 1,061,295 | -2.36(-1.62%) |
Jan 29, 2013 | 146.42 | 146.97 | 144.37 | 145.19 | 458,280 | -1.17(-0.80%) |
Jan 28, 2013 | 147.61 | 147.61 | 146.34 | 146.36 | 255,054 | -0.75(-0.51%) |
Jan 25, 2013 | 146.60 | 147.79 | 146.43 | 147.11 | 233,181 | +0.48(+0.33%) |
Jan 24, 2013 | 145.98 | 147.04 | 145.87 | 146.63 | 275,928 | +0.15(+0.10%) |
Jan 23, 2013 | 145.20 | 146.65 | 145.20 | 146.48 | 473,429 | +0.27(+0.18%) |
Jan 22, 2013 | 145.21 | 146.26 | 144.59 | 146.21 | 688,544 | +1.19(+0.82%) |
Jan 18, 2013 | 145.01 | 145.48 | 143.90 | 145.02 | 485,686 | -0.29(-0.20%) |
Jan 17, 2013 | 146.32 | 147.04 | 144.04 | 145.31 | 556,177 | -0.30(-0.20%) |
Jan 16, 2013 | 144.38 | 146.67 | 144.03 | 145.61 | 711,136 | +1.19(+0.82%) |
Jan 15, 2013 | 141.27 | 144.47 | 139.46 | 144.41 | 434,662 | -1.00(-0.68%) |
Jan 14, 2013 | 145.06 | 145.41 | 143.19 | 145.41 | 843,568 | +0.64(+0.44%) |
Jan 11, 2013 | 144.58 | 145.09 | 143.66 | 144.77 | 599,990 | +0.65(+0.45%) |
Jan 10, 2013 | 144.93 | 145.41 | 142.95 | 144.12 | 607,596 | -0.69(-0.48%) |
Jan 09, 2013 | 145.18 | 145.42 | 144.28 | 144.81 | 447,723 | +0.34(+0.23%) |
Jan 08, 2013 | 144.15 | 145.83 | 143.06 | 144.47 | 1,129,173 | +0.74(+0.52%) |
Jan 07, 2013 | 140.09 | 144.57 | 140.09 | 143.73 | 1,329,006 | +3.08(+2.19%) |
Jan 04, 2013 | 140.31 | 141.93 | 139.80 | 140.65 | 548,055 | +0.80(+0.57%) |
Jan 03, 2013 | 138.61 | 141.58 | 138.49 | 139.84 | 615,268 | +1.12(+0.81%) |