Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 115.58 | 115.99 | 115.44 | 115.82 | 5,452,897 | +0.29(+0.25%) |
Mar 27, 2013 | 115.05 | 115.64 | 114.82 | 115.54 | 5,180,596 | -0.25(-0.22%) |
Mar 26, 2013 | 115.31 | 115.80 | 115.27 | 115.79 | 6,119,783 | +0.85(+0.74%) |
Mar 25, 2013 | 115.64 | 115.82 | 114.45 | 114.94 | 12,048,778 | -0.55(-0.48%) |
Mar 22, 2013 | 115.02 | 115.52 | 114.99 | 115.49 | 6,309,211 | +0.80(+0.70%) |
Mar 21, 2013 | 114.87 | 115.24 | 114.36 | 114.68 | 7,623,403 | -0.73(-0.64%) |
Mar 20, 2013 | 115.46 | 115.69 | 115.24 | 115.42 | 7,433,552 | +0.41(+0.35%) |
Mar 19, 2013 | 115.18 | 115.43 | 114.36 | 115.01 | 11,666,547 | +0.10(+0.09%) |
Mar 18, 2013 | 114.65 | 115.47 | 114.53 | 114.91 | 6,914,702 | -0.52(-0.45%) |
Mar 15, 2013 | 115.42 | 115.48 | 115.08 | 115.42 | 13,596,541 | -0.41(-0.35%) |
Mar 14, 2013 | 115.42 | 115.85 | 115.38 | 115.83 | 6,727,626 | +0.69(+0.60%) |
Mar 13, 2013 | 115.12 | 115.34 | 114.84 | 115.14 | 5,419,483 | +0.05(+0.04%) |
Mar 12, 2013 | 115.00 | 115.33 | 114.80 | 115.09 | 6,482,035 | +0.03(+0.03%) |
Mar 11, 2013 | 114.56 | 115.06 | 114.46 | 115.06 | 5,486,678 | +0.48(+0.42%) |
Mar 08, 2013 | 114.73 | 114.79 | 114.14 | 114.58 | 7,127,882 | +0.50(+0.43%) |
Mar 07, 2013 | 113.96 | 114.28 | 113.89 | 114.08 | 4,628,579 | +0.24(+0.21%) |
Mar 06, 2013 | 113.90 | 114.03 | 113.57 | 113.85 | 5,621,597 | +0.40(+0.35%) |
Mar 05, 2013 | 112.93 | 113.72 | 112.93 | 113.45 | 9,989,969 | +1.01(+0.90%) |
Mar 04, 2013 | 111.87 | 112.46 | 111.66 | 112.44 | 4,541,342 | +0.26(+0.23%) |
Mar 01, 2013 | 111.50 | 112.30 | 110.92 | 112.17 | 8,163,970 | +0.37(+0.33%) |
Feb 28, 2013 | 112.03 | 112.63 | 111.73 | 111.81 | 14,290,614 | -0.26(-0.23%) |
Feb 27, 2013 | 110.58 | 112.28 | 110.50 | 112.06 | 9,291,171 | +1.45(+1.31%) |
Feb 26, 2013 | 110.27 | 110.75 | 109.97 | 110.61 | 11,588,241 | -0.82(-0.74%) |
Feb 22, 2013 | 110.98 | 111.45 | 110.67 | 111.43 | 5,218,108 | +1.04(+0.94%) |
Feb 21, 2013 | 110.51 | 110.69 | 110.04 | 110.39 | 9,429,831 | -0.30(-0.27%) |
Feb 20, 2013 | 111.58 | 111.81 | 110.69 | 110.69 | 7,495,764 | -0.87(-0.78%) |
Feb 19, 2013 | 111.23 | 111.71 | 111.20 | 111.56 | 4,947,180 | +0.41(+0.37%) |
Feb 15, 2013 | 111.19 | 111.35 | 110.59 | 111.14 | 7,671,543 | -0.33(-0.29%) |
Feb 14, 2013 | 111.09 | 111.55 | 110.99 | 111.47 | 3,825,220 | -0.01(-0.01%) |
Feb 13, 2013 | 111.77 | 111.87 | 111.18 | 111.48 | 4,250,463 | -0.14(-0.13%) |
Feb 12, 2013 | 111.26 | 111.75 | 111.19 | 111.62 | 4,389,507 | +0.42(+0.38%) |
Feb 11, 2013 | 111.28 | 111.33 | 110.95 | 111.20 | 3,190,347 | -0.17(-0.15%) |
Feb 08, 2013 | 111.08 | 111.61 | 111.08 | 111.37 | 4,483,957 | +0.35(+0.32%) |
Feb 07, 2013 | 111.26 | 111.30 | 110.24 | 111.02 | 8,327,911 | -0.23(-0.21%) |
Feb 06, 2013 | 110.69 | 111.34 | 110.69 | 111.25 | 3,906,927 | +0.81(+0.73%) |
Feb 04, 2013 | 110.63 | 110.77 | 110.28 | 110.44 | 8,185,824 | -0.93(-0.84%) |
Feb 01, 2013 | 111.02 | 111.50 | 110.82 | 111.38 | 6,571,206 | +1.06(+0.96%) |
Jan 31, 2013 | 110.59 | 111.76 | 110.24 | 110.32 | 4,937,436 | -0.28(-0.25%) |
Jan 30, 2013 | 110.97 | 111.08 | 110.52 | 110.59 | 6,895,992 | -0.38(-0.34%) |
Jan 29, 2013 | 110.34 | 111.09 | 110.34 | 110.97 | 4,952,132 | +0.46(+0.42%) |
Jan 28, 2013 | 110.67 | 110.69 | 110.23 | 110.51 | 3,974,459 | +0.02(+0.02%) |
Jan 25, 2013 | 110.30 | 110.49 | 110.02 | 110.48 | 5,600,898 | +0.48(+0.43%) |
Jan 24, 2013 | 109.66 | 110.38 | 109.65 | 110.00 | 7,889,283 | +0.45(+0.41%) |
Jan 23, 2013 | 109.34 | 109.69 | 109.31 | 109.56 | 8,024,308 | +0.57(+0.53%) |
Jan 22, 2013 | 108.50 | 109.01 | 108.33 | 108.98 | 5,702,248 | +0.52(+0.48%) |
Jan 18, 2013 | 108.24 | 108.52 | 107.93 | 108.47 | 6,176,473 | +0.21(+0.19%) |
Jan 17, 2013 | 107.89 | 108.55 | 107.78 | 108.26 | 7,814,599 | +0.75(+0.70%) |
Jan 16, 2013 | 107.30 | 107.64 | 107.23 | 107.51 | 4,012,080 | -0.15(-0.14%) |
Jan 15, 2013 | 107.03 | 107.81 | 106.99 | 107.66 | 3,720,165 | +0.15(+0.14%) |
Jan 14, 2013 | 107.33 | 107.60 | 107.12 | 107.51 | 5,392,519 | +0.14(+0.13%) |
Jan 11, 2013 | 107.17 | 107.44 | 106.97 | 107.37 | 5,655,427 | +0.14(+0.13%) |
Jan 10, 2013 | 106.96 | 107.26 | 106.50 | 107.23 | 7,533,603 | +0.66(+0.62%) |
Jan 09, 2013 | 106.32 | 106.78 | 106.32 | 106.57 | 4,890,976 | +0.52(+0.49%) |
Jan 08, 2013 | 106.26 | 106.40 | 105.80 | 106.05 | 5,358,045 | -0.36(-0.34%) |
Jan 07, 2013 | 106.55 | 106.59 | 106.13 | 106.41 | 7,678,147 | -0.44(-0.41%) |
Jan 04, 2013 | 106.56 | 106.96 | 106.39 | 106.85 | 5,971,955 | +0.34(+0.32%) |
Jan 03, 2013 | 106.51 | 106.84 | 106.25 | 106.51 | 10,871,898 | -0.11(-0.10%) |