Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 154.76 | 154.82 | 153.00 | 154.23 | 45,769 | -1.13(-0.73%) |
Mar 27, 2013 | 154.65 | 155.48 | 154.32 | 155.36 | 23,233 | +0.96(+0.62%) |
Mar 26, 2013 | 154.09 | 155.00 | 153.00 | 154.40 | 33,848 | -1.12(-0.72%) |
Mar 25, 2013 | 155.30 | 155.68 | 154.69 | 155.52 | 24,273 | +0.18(+0.12%) |
Mar 22, 2013 | 155.09 | 155.38 | 154.85 | 155.34 | 56,306 | +0.28(+0.18%) |
Mar 21, 2013 | 155.58 | 155.58 | 154.94 | 155.06 | 38,265 | +0.28(+0.18%) |
Mar 20, 2013 | 153.98 | 155.92 | 153.62 | 154.78 | 63,732 | +1.72(+1.12%) |
Mar 19, 2013 | 155.00 | 155.24 | 152.06 | 153.06 | 50,346 | -1.94(-1.25%) |
Mar 18, 2013 | 155.25 | 155.52 | 154.58 | 155.00 | 249,535 | -1.16(-0.74%) |
Mar 15, 2013 | 156.20 | 156.58 | 155.75 | 156.16 | 34,404 | +0.09(+0.06%) |
Mar 14, 2013 | 155.19 | 156.34 | 155.00 | 156.07 | 29,583 | +0.05(+0.03%) |
Mar 13, 2013 | 156.77 | 156.82 | 155.81 | 156.02 | 40,183 | -0.64(-0.41%) |
Mar 12, 2013 | 157.80 | 157.92 | 156.14 | 156.66 | 70,341 | -0.62(-0.39%) |
Mar 11, 2013 | 156.68 | 157.46 | 156.55 | 157.28 | 23,902 | -0.06(-0.04%) |
Mar 08, 2013 | 156.16 | 157.48 | 155.78 | 157.34 | 45,339 | +1.03(+0.66%) |
Mar 07, 2013 | 156.84 | 157.00 | 156.07 | 156.31 | 68,727 | +0.61(+0.39%) |
Mar 06, 2013 | 155.55 | 155.92 | 154.28 | 155.70 | 56,401 | -0.20(-0.13%) |
Mar 05, 2013 | 155.58 | 156.20 | 155.20 | 155.90 | 89,270 | +1.88(+1.22%) |
Mar 04, 2013 | 154.81 | 155.40 | 153.46 | 154.02 | 19,771 | -0.48(-0.31%) |
Mar 01, 2013 | 154.92 | 154.92 | 154.14 | 154.50 | 96,430 | -1.01(-0.65%) |
Feb 28, 2013 | 156.52 | 156.60 | 155.24 | 155.51 | 67,620 | -1.59(-1.01%) |
Feb 27, 2013 | 158.06 | 158.10 | 156.35 | 157.10 | 75,005 | -2.07(-1.30%) |
Feb 26, 2013 | 157.96 | 159.43 | 157.20 | 159.17 | 57,055 | +1.24(+0.79%) |
Feb 22, 2013 | 158.01 | 158.98 | 157.46 | 157.93 | 56,910 | -0.47(-0.30%) |
Feb 21, 2013 | 157.85 | 160.01 | 157.46 | 158.40 | 126,992 | -3.22(-1.99%) |
Feb 20, 2013 | 162.26 | 162.26 | 160.55 | 161.62 | 133,232 | -4.44(-2.67%) |
Feb 19, 2013 | 165.41 | 166.75 | 164.88 | 166.06 | 88,761 | +1.44(+0.87%) |
Feb 15, 2013 | 164.85 | 165.35 | 163.94 | 164.62 | 109,532 | -3.34(-1.99%) |
Feb 14, 2013 | 169.18 | 169.56 | 167.74 | 167.96 | 94,074 | -1.08(-0.64%) |
Feb 13, 2013 | 169.91 | 169.98 | 168.74 | 169.04 | 80,509 | +0.36(+0.21%) |
Feb 12, 2013 | 167.72 | 168.68 | 167.35 | 168.68 | 43,400 | +2.79(+1.68%) |
Feb 11, 2013 | 167.75 | 167.75 | 165.42 | 165.89 | 76,947 | -2.64(-1.57%) |
Feb 08, 2013 | 168.64 | 170.03 | 168.20 | 168.53 | 42,258 | -0.35(-0.21%) |
Feb 07, 2013 | 169.96 | 170.78 | 168.66 | 168.88 | 116,945 | -1.70(-1.00%) |
Feb 06, 2013 | 169.54 | 170.62 | 169.54 | 170.58 | 146,362 | +3.96(+2.38%) |
Feb 04, 2013 | 166.38 | 167.52 | 166.27 | 166.62 | 35,507 | +0.94(+0.57%) |
Feb 01, 2013 | 165.81 | 166.22 | 165.10 | 165.68 | 67,598 | +0.78(+0.47%) |
Jan 31, 2013 | 163.94 | 164.90 | 163.89 | 164.90 | 39,352 | -0.57(-0.34%) |
Jan 30, 2013 | 165.95 | 166.14 | 165.17 | 165.47 | 64,434 | +0.65(+0.39%) |
Jan 29, 2013 | 164.32 | 165.09 | 163.99 | 164.82 | 25,572 | +1.44(+0.88%) |
Jan 28, 2013 | 165.07 | 165.82 | 162.73 | 163.38 | 67,362 | -3.17(-1.90%) |
Jan 25, 2013 | 165.03 | 166.56 | 164.71 | 166.55 | 42,472 | +1.29(+0.78%) |
Jan 24, 2013 | 164.87 | 165.54 | 164.46 | 165.26 | 34,730 | -0.57(-0.34%) |
Jan 23, 2013 | 166.86 | 166.96 | 165.77 | 165.83 | 51,310 | -0.71(-0.43%) |
Jan 22, 2013 | 165.61 | 166.75 | 165.32 | 166.54 | 86,240 | +2.90(+1.77%) |
Jan 18, 2013 | 165.30 | 165.41 | 163.20 | 163.64 | 61,197 | -2.72(-1.64%) |
Jan 17, 2013 | 165.76 | 167.24 | 165.64 | 166.36 | 63,648 | +0.72(+0.43%) |
Jan 16, 2013 | 164.78 | 166.80 | 164.37 | 165.64 | 92,387 | +0.16(+0.10%) |
Jan 15, 2013 | 165.83 | 166.56 | 165.21 | 165.48 | 248,332 | +2.49(+1.53%) |
Jan 14, 2013 | 162.87 | 163.00 | 162.00 | 162.99 | 78,471 | +2.81(+1.75%) |
Jan 11, 2013 | 159.67 | 160.25 | 158.82 | 160.18 | 102,595 | +0.32(+0.20%) |
Jan 10, 2013 | 158.91 | 160.60 | 158.82 | 159.86 | 142,955 | +2.60(+1.65%) |
Jan 09, 2013 | 156.34 | 157.32 | 155.51 | 157.26 | 43,240 | +1.91(+1.23%) |
Jan 08, 2013 | 154.40 | 155.67 | 154.06 | 155.35 | 19,837 | +2.49(+1.63%) |
Jan 07, 2013 | 152.47 | 153.10 | 152.35 | 152.86 | 61,872 | -0.64(-0.42%) |
Jan 04, 2013 | 152.96 | 153.50 | 152.58 | 153.50 | 25,969 | -0.14(-0.09%) |
Jan 03, 2013 | 154.55 | 155.18 | 153.47 | 153.64 | 70,056 | -0.06(-0.04%) |