Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 189.83 | 190.27 | 188.69 | 189.62 | 700,384 | -0.27(-0.14%) |
Mar 27, 2013 | 190.10 | 190.73 | 188.97 | 189.89 | 274,533 | -1.34(-0.70%) |
Mar 26, 2013 | 190.62 | 191.30 | 189.97 | 191.23 | 302,356 | +1.61(+0.85%) |
Mar 25, 2013 | 193.33 | 193.98 | 189.08 | 189.62 | 656,767 | -3.29(-1.71%) |
Mar 22, 2013 | 193.93 | 194.43 | 192.37 | 192.91 | 300,202 | -0.02(-0.01%) |
Mar 21, 2013 | 194.48 | 195.34 | 192.58 | 192.93 | 432,729 | -2.28(-1.17%) |
Mar 20, 2013 | 194.68 | 196.00 | 193.92 | 195.21 | 509,388 | +1.29(+0.67%) |
Mar 19, 2013 | 194.44 | 194.81 | 191.66 | 193.92 | 681,652 | -0.03(-0.02%) |
Mar 18, 2013 | 192.18 | 195.29 | 192.18 | 193.95 | 755,933 | -0.41(-0.21%) |
Mar 15, 2013 | 191.22 | 194.75 | 190.91 | 194.36 | 1,172,817 | +2.75(+1.44%) |
Mar 14, 2013 | 190.86 | 191.89 | 189.68 | 191.61 | 486,366 | +1.14(+0.60%) |
Mar 13, 2013 | 189.21 | 191.91 | 188.75 | 190.47 | 497,686 | +1.42(+0.75%) |
Mar 12, 2013 | 190.85 | 190.85 | 188.54 | 189.05 | 400,120 | -1.59(-0.83%) |
Mar 11, 2013 | 190.51 | 191.21 | 190.05 | 190.64 | 468,410 | +0.05(+0.03%) |
Mar 08, 2013 | 190.00 | 191.39 | 189.55 | 190.59 | 829,560 | +1.19(+0.63%) |
Mar 07, 2013 | 189.28 | 190.09 | 188.93 | 189.40 | 462,975 | +0.08(+0.04%) |
Mar 06, 2013 | 190.69 | 190.70 | 188.88 | 189.32 | 488,868 | -0.32(-0.17%) |
Mar 05, 2013 | 187.91 | 189.86 | 186.78 | 189.64 | 447,741 | +2.63(+1.41%) |
Mar 04, 2013 | 185.43 | 187.35 | 184.65 | 187.01 | 683,648 | +1.20(+0.65%) |
Mar 01, 2013 | 185.61 | 186.93 | 184.03 | 185.81 | 450,903 | -0.78(-0.42%) |
Feb 28, 2013 | 187.00 | 187.87 | 186.38 | 186.59 | 794,667 | +0.62(+0.33%) |
Feb 27, 2013 | 182.88 | 186.47 | 182.45 | 185.97 | 370,052 | +2.61(+1.42%) |
Feb 26, 2013 | 181.47 | 183.69 | 181.15 | 183.36 | 611,362 | +2.75(+1.52%) |
Feb 25, 2013 | 185.28 | 185.92 | 180.60 | 180.61 | 369,300 | -3.89(-2.11%) |
Feb 22, 2013 | 183.32 | 184.94 | 183.25 | 184.50 | 503,171 | +1.95(+1.07%) |
Feb 21, 2013 | 182.04 | 183.06 | 181.33 | 182.55 | 591,420 | +0.13(+0.07%) |
Feb 20, 2013 | 184.79 | 185.12 | 182.31 | 182.42 | 1,115,388 | -2.81(-1.52%) |
Feb 19, 2013 | 186.10 | 187.85 | 184.68 | 185.23 | 812,210 | -0.24(-0.13%) |
Feb 15, 2013 | 185.11 | 187.01 | 184.53 | 185.47 | 859,414 | +0.83(+0.45%) |
Feb 14, 2013 | 184.26 | 186.22 | 184.11 | 184.64 | 762,773 | -0.36(-0.19%) |
Feb 13, 2013 | 187.28 | 187.71 | 184.70 | 185.00 | 667,061 | -1.84(-0.98%) |
Feb 12, 2013 | 190.12 | 190.29 | 186.45 | 186.84 | 833,591 | -2.96(-1.56%) |
Feb 11, 2013 | 190.41 | 191.15 | 188.70 | 189.80 | 601,124 | -1.46(-0.76%) |
Feb 08, 2013 | 187.86 | 191.28 | 187.41 | 191.26 | 691,201 | +3.65(+1.95%) |
Feb 07, 2013 | 187.16 | 187.84 | 185.74 | 187.61 | 484,146 | +0.75(+0.40%) |
Feb 06, 2013 | 185.74 | 186.98 | 185.63 | 186.86 | 359,299 | +2.36(+1.28%) |
Feb 04, 2013 | 185.94 | 186.88 | 184.34 | 184.50 | 665,012 | -2.12(-1.14%) |
Feb 01, 2013 | 183.64 | 186.89 | 183.64 | 186.62 | 628,609 | +3.22(+1.76%) |
Jan 31, 2013 | 184.00 | 184.50 | 182.38 | 183.40 | 1,045,128 | -1.20(-0.65%) |
Jan 30, 2013 | 187.62 | 187.73 | 184.56 | 184.60 | 767,878 | -3.04(-1.62%) |
Jan 29, 2013 | 187.25 | 188.68 | 186.81 | 187.64 | 720,437 | +0.44(+0.24%) |
Jan 28, 2013 | 191.43 | 191.43 | 186.76 | 187.20 | 784,936 | -4.29(-2.24%) |
Jan 25, 2013 | 192.86 | 192.94 | 191.07 | 191.49 | 721,745 | +0.27(+0.14%) |
Jan 24, 2013 | 188.02 | 194.95 | 188.02 | 191.22 | 1,477,739 | +4.94(+2.65%) |
Jan 23, 2013 | 185.70 | 187.78 | 185.10 | 186.28 | 842,467 | -0.01(-0.01%) |
Jan 22, 2013 | 186.23 | 186.72 | 184.45 | 186.29 | 1,045,791 | +0.93(+0.50%) |
Jan 18, 2013 | 186.35 | 186.35 | 184.44 | 185.36 | 746,418 | -0.91(-0.49%) |
Jan 17, 2013 | 184.13 | 186.67 | 181.12 | 186.27 | 1,580,341 | +2.48(+1.35%) |
Jan 16, 2013 | 188.34 | 188.95 | 182.82 | 183.79 | 1,342,256 | -5.35(-2.83%) |
Jan 15, 2013 | 186.98 | 189.35 | 186.40 | 189.14 | 461,697 | +1.15(+0.61%) |
Jan 14, 2013 | 187.87 | 188.59 | 186.76 | 187.99 | 482,232 | +0.19(+0.10%) |
Jan 12, 2013 | 189.35 | 190.00 | 187.00 | 187.80 | 809,826 | +0.00(+0.00%) |
Jan 11, 2013 | 189.35 | 190.00 | 187.00 | 187.80 | 808,404 | -2.21(-1.16%) |
Jan 10, 2013 | 187.76 | 190.03 | 187.44 | 190.01 | 848,992 | +1.78(+0.95%) |
Jan 09, 2013 | 187.96 | 189.41 | 187.02 | 188.23 | 475,872 | +1.46(+0.78%) |
Jan 08, 2013 | 189.18 | 189.38 | 183.07 | 186.77 | 1,512,371 | -2.68(-1.41%) |
Jan 07, 2013 | 190.61 | 191.52 | 188.40 | 189.45 | 827,092 | -2.07(-1.08%) |
Jan 04, 2013 | 192.83 | 193.23 | 190.95 | 191.52 | 727,138 | -0.47(-0.24%) |
Jan 03, 2013 | 192.91 | 193.95 | 191.85 | 191.99 | 623,598 | -0.99(-0.51%) |