Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 127.44 | 129.63 | 127.38 | 129.54 | 6,179,520 | +1.46(+1.14%) |
Mar 27, 2013 | 128.12 | 128.85 | 127.60 | 128.08 | 5,307,475 | -0.89(-0.69%) |
Mar 26, 2013 | 128.61 | 129.06 | 128.45 | 128.97 | 3,787,472 | +0.98(+0.77%) |
Mar 25, 2013 | 129.08 | 129.25 | 127.57 | 127.99 | 5,338,894 | -0.81(-0.63%) |
Mar 22, 2013 | 128.88 | 129.46 | 128.52 | 128.80 | 4,991,461 | -0.11(-0.09%) |
Mar 21, 2013 | 129.34 | 129.36 | 127.61 | 128.91 | 9,600,349 | -1.70(-1.30%) |
Mar 20, 2013 | 130.43 | 131.07 | 130.15 | 130.61 | 4,971,202 | +0.98(+0.76%) |
Mar 19, 2013 | 130.05 | 130.65 | 128.65 | 129.63 | 5,266,634 | +0.14(+0.11%) |
Mar 18, 2013 | 129.30 | 130.27 | 129.14 | 129.49 | 4,949,751 | -1.04(-0.80%) |
Mar 15, 2013 | 130.81 | 131.12 | 129.61 | 130.53 | 13,069,111 | -0.53(-0.41%) |
Mar 14, 2013 | 128.84 | 131.10 | 128.84 | 131.06 | 9,065,084 | +2.27(+1.76%) |
Mar 13, 2013 | 127.66 | 128.97 | 127.40 | 128.79 | 5,525,788 | +0.92(+0.72%) |
Mar 12, 2013 | 127.17 | 127.98 | 126.99 | 127.87 | 5,913,761 | +0.29(+0.22%) |
Mar 11, 2013 | 127.56 | 127.66 | 126.96 | 127.59 | 5,021,501 | -0.18(-0.14%) |
Mar 08, 2013 | 127.45 | 127.99 | 127.19 | 127.77 | 6,093,878 | +0.58(+0.46%) |
Mar 07, 2013 | 126.50 | 127.30 | 126.47 | 127.19 | 6,395,742 | +0.63(+0.50%) |
Mar 06, 2013 | 125.73 | 126.62 | 125.51 | 126.56 | 5,919,200 | +1.12(+0.90%) |
Mar 05, 2013 | 125.03 | 126.14 | 124.92 | 125.43 | 6,269,598 | +0.81(+0.65%) |
Mar 04, 2013 | 123.04 | 124.62 | 123.01 | 124.62 | 6,081,329 | +1.38(+1.12%) |
Mar 01, 2013 | 121.86 | 123.25 | 121.08 | 123.23 | 5,449,166 | +1.26(+1.04%) |
Feb 28, 2013 | 122.77 | 122.97 | 121.94 | 121.97 | 7,722,341 | -0.91(-0.74%) |
Feb 27, 2013 | 120.79 | 123.14 | 120.61 | 122.88 | 6,891,731 | +1.94(+1.60%) |
Feb 26, 2013 | 120.63 | 121.41 | 120.15 | 120.94 | 5,584,394 | +0.99(+0.83%) |
Feb 25, 2013 | 122.48 | 122.97 | 119.95 | 119.95 | 6,331,624 | -2.17(-1.78%) |
Feb 22, 2013 | 121.00 | 122.13 | 120.76 | 122.13 | 5,117,454 | +1.68(+1.39%) |
Feb 21, 2013 | 120.63 | 120.90 | 120.32 | 120.45 | 6,459,520 | -0.60(-0.49%) |
Feb 20, 2013 | 121.84 | 122.51 | 120.77 | 121.05 | 6,117,465 | -0.61(-0.50%) |
Feb 19, 2013 | 121.83 | 122.61 | 121.60 | 121.66 | 4,936,894 | -0.40(-0.33%) |
Feb 15, 2013 | 121.45 | 122.22 | 121.36 | 122.06 | 5,973,516 | +0.81(+0.67%) |
Feb 14, 2013 | 121.30 | 121.66 | 121.02 | 121.25 | 5,423,960 | -0.27(-0.22%) |
Feb 13, 2013 | 121.86 | 122.04 | 121.20 | 121.52 | 3,572,624 | +0.03(+0.02%) |
Feb 12, 2013 | 121.47 | 121.91 | 120.87 | 121.49 | 4,053,455 | -0.07(-0.06%) |
Feb 11, 2013 | 122.06 | 122.65 | 121.31 | 121.56 | 4,848,530 | -0.92(-0.75%) |
Feb 08, 2013 | 121.45 | 122.73 | 121.27 | 122.49 | 4,763,902 | +1.18(+0.97%) |
Feb 07, 2013 | 121.84 | 122.02 | 120.66 | 121.31 | 5,065,945 | -0.78(-0.64%) |
Feb 06, 2013 | 121.70 | 122.25 | 121.20 | 122.08 | 5,967,286 | -1.17(-0.95%) |
Feb 04, 2013 | 123.49 | 124.00 | 123.12 | 123.25 | 5,272,557 | -0.84(-0.68%) |
Feb 01, 2013 | 123.77 | 124.19 | 123.28 | 124.09 | 5,574,039 | +1.28(+1.04%) |
Jan 31, 2013 | 122.97 | 123.66 | 122.75 | 122.82 | 5,110,662 | -0.27(-0.22%) |
Jan 30, 2013 | 123.19 | 123.91 | 122.89 | 123.09 | 4,957,913 | -0.23(-0.19%) |
Jan 29, 2013 | 123.58 | 124.42 | 123.16 | 123.32 | 5,980,629 | -0.62(-0.50%) |
Jan 28, 2013 | 123.89 | 124.72 | 123.60 | 123.94 | 4,668,710 | -0.02(-0.02%) |
Jan 25, 2013 | 123.65 | 124.09 | 123.46 | 123.97 | 5,554,252 | +0.33(+0.27%) |
Jan 24, 2013 | 123.32 | 124.02 | 122.82 | 123.63 | 7,353,076 | -0.18(-0.15%) |
Jan 23, 2013 | 123.08 | 126.15 | 122.99 | 123.81 | 20,716,438 | +5.23(+4.41%) |
Jan 22, 2013 | 117.55 | 118.59 | 117.34 | 118.59 | 11,826,097 | +0.97(+0.83%) |
Jan 18, 2013 | 117.35 | 117.94 | 117.21 | 117.61 | 7,539,858 | +0.50(+0.42%) |
Jan 17, 2013 | 117.24 | 117.61 | 116.87 | 117.12 | 6,422,424 | +0.64(+0.55%) |
Jan 16, 2013 | 116.12 | 116.83 | 115.73 | 116.48 | 4,898,878 | +0.05(+0.05%) |
Jan 15, 2013 | 115.70 | 116.56 | 115.15 | 116.42 | 6,898,255 | -0.07(-0.06%) |
Jan 14, 2013 | 116.62 | 116.89 | 115.97 | 116.50 | 6,898,235 | -1.11(-0.94%) |
Jan 11, 2013 | 117.42 | 117.94 | 116.67 | 117.60 | 6,415,997 | +0.95(+0.81%) |
Jan 10, 2013 | 116.51 | 116.70 | 115.69 | 116.65 | 5,965,733 | +0.34(+0.29%) |
Jan 09, 2013 | 117.02 | 117.02 | 115.91 | 116.31 | 5,310,880 | -0.33(-0.29%) |
Jan 08, 2013 | 116.68 | 116.91 | 115.88 | 116.65 | 5,006,768 | -0.16(-0.14%) |
Jan 07, 2013 | 116.97 | 117.20 | 116.33 | 116.81 | 4,732,634 | -0.51(-0.44%) |
Jan 04, 2013 | 117.44 | 117.61 | 116.59 | 117.32 | 5,588,928 | -0.77(-0.66%) |
Jan 03, 2013 | 118.34 | 118.72 | 117.60 | 118.10 | 6,026,625 | -0.65(-0.55%) |