Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 123.99 | 124.19 | 123.16 | 123.18 | 7,646,435 | -0.92(-0.74%) |
Feb 27, 2013 | 121.99 | 124.36 | 121.81 | 124.10 | 6,823,990 | +1.96(+1.60%) |
Feb 26, 2013 | 121.83 | 122.61 | 121.35 | 122.14 | 5,529,503 | +1.00(+0.83%) |
Feb 25, 2013 | 123.70 | 124.19 | 121.14 | 121.14 | 6,269,388 | -2.20(-1.78%) |
Feb 22, 2013 | 122.20 | 123.34 | 121.96 | 123.34 | 5,067,153 | +1.69(+1.39%) |
Feb 21, 2013 | 121.83 | 122.10 | 121.51 | 121.65 | 6,396,027 | -0.60(-0.49%) |
Feb 20, 2013 | 123.05 | 123.73 | 121.97 | 122.25 | 6,057,334 | -0.62(-0.50%) |
Feb 19, 2013 | 123.04 | 123.83 | 122.81 | 122.87 | 4,888,368 | -0.41(-0.33%) |
Feb 15, 2013 | 122.66 | 123.44 | 122.56 | 123.27 | 5,914,801 | +0.82(+0.67%) |
Feb 14, 2013 | 122.51 | 122.87 | 122.22 | 122.46 | 5,370,646 | -0.27(-0.22%) |
Feb 13, 2013 | 123.07 | 123.25 | 122.41 | 122.73 | 3,537,508 | +0.03(+0.03%) |
Feb 12, 2013 | 122.68 | 123.12 | 122.07 | 122.70 | 4,013,612 | -0.07(-0.06%) |
Feb 11, 2013 | 123.27 | 123.87 | 122.52 | 122.77 | 4,800,873 | -0.93(-0.75%) |
Feb 08, 2013 | 122.65 | 123.95 | 122.47 | 123.70 | 4,717,076 | +1.19(+0.97%) |
Feb 07, 2013 | 123.05 | 123.23 | 121.86 | 122.51 | 5,016,150 | -0.78(-0.64%) |
Feb 06, 2013 | 122.91 | 123.46 | 122.40 | 123.30 | 5,908,631 | -1.18(-0.95%) |
Feb 04, 2013 | 124.72 | 125.23 | 124.34 | 124.47 | 5,220,731 | -0.85(-0.68%) |
Feb 01, 2013 | 125.00 | 125.43 | 124.50 | 125.32 | 5,519,250 | +1.29(+1.04%) |
Jan 31, 2013 | 124.19 | 124.89 | 123.97 | 124.03 | 5,060,428 | -0.28(-0.22%) |
Jan 30, 2013 | 124.41 | 125.14 | 124.11 | 124.31 | 4,909,181 | -0.23(-0.19%) |
Jan 29, 2013 | 124.81 | 125.66 | 124.38 | 124.54 | 5,921,844 | -0.63(-0.50%) |
Jan 28, 2013 | 125.12 | 125.96 | 124.83 | 125.17 | 4,622,820 | -0.02(-0.02%) |
Jan 25, 2013 | 124.88 | 125.32 | 124.68 | 125.20 | 5,499,658 | +0.34(+0.27%) |
Jan 24, 2013 | 124.55 | 125.25 | 124.04 | 124.86 | 7,280,801 | -0.18(-0.15%) |
Jan 23, 2013 | 124.30 | 127.40 | 124.21 | 125.04 | 20,512,812 | +5.28(+4.41%) |
Jan 22, 2013 | 118.72 | 119.77 | 118.50 | 119.77 | 11,709,856 | +0.98(+0.83%) |
Jan 18, 2013 | 118.51 | 119.11 | 118.37 | 118.78 | 7,465,747 | +0.50(+0.42%) |
Jan 17, 2013 | 118.40 | 118.78 | 118.03 | 118.28 | 6,359,297 | +0.65(+0.55%) |
Jan 16, 2013 | 117.27 | 117.99 | 116.88 | 117.63 | 4,850,726 | +0.06(+0.05%) |
Jan 15, 2013 | 116.85 | 117.72 | 116.29 | 117.58 | 6,830,450 | -0.07(-0.06%) |
Jan 14, 2013 | 117.77 | 118.06 | 117.12 | 117.65 | 6,830,431 | -1.12(-0.94%) |
Jan 11, 2013 | 118.59 | 119.11 | 117.82 | 118.77 | 6,352,933 | +0.96(+0.81%) |
Jan 10, 2013 | 117.67 | 117.86 | 116.83 | 117.81 | 5,907,094 | +0.34(+0.29%) |
Jan 09, 2013 | 118.18 | 118.18 | 117.06 | 117.47 | 5,258,678 | -0.34(-0.29%) |
Jan 08, 2013 | 117.83 | 118.07 | 117.03 | 117.81 | 4,957,555 | -0.16(-0.14%) |
Jan 07, 2013 | 118.13 | 118.36 | 117.48 | 117.97 | 4,686,116 | -0.52(-0.44%) |
Jan 04, 2013 | 118.61 | 118.78 | 117.75 | 118.49 | 5,533,993 | -0.78(-0.66%) |
Jan 03, 2013 | 119.52 | 119.89 | 118.76 | 119.27 | 5,967,388 | -0.66(-0.55%) |
Jan 02, 2013 | 119.63 | 119.93 | 117.00 | 119.93 | 6,932,271 | +2.93(+2.51%) |
Dec 31, 2012 | 115.58 | 117.08 | 115.34 | 117.00 | 7,451,171 | +1.05(+0.91%) |
Dec 28, 2012 | 116.73 | 117.41 | 115.95 | 115.95 | 5,794,696 | -1.76(-1.49%) |
Dec 27, 2012 | 116.99 | 118.06 | 116.48 | 117.71 | 6,495,638 | +0.46(+0.40%) |
Dec 26, 2012 | 117.40 | 118.21 | 116.63 | 117.24 | 4,545,601 | -0.28(-0.23%) |
Dec 24, 2012 | 117.92 | 118.39 | 117.29 | 117.52 | 2,670,602 | -0.62(-0.53%) |
Dec 21, 2012 | 117.94 | 118.80 | 117.01 | 118.14 | 13,468,620 | -0.82(-0.69%) |
Dec 20, 2012 | 118.78 | 119.08 | 117.98 | 118.97 | 6,850,945 | -0.19(-0.16%) |
Dec 19, 2012 | 119.39 | 119.99 | 119.11 | 119.16 | 6,991,644 | -0.37(-0.31%) |
Dec 18, 2012 | 118.40 | 119.67 | 118.40 | 119.53 | 6,745,062 | +1.26(+1.07%) |
Dec 17, 2012 | 117.13 | 118.44 | 117.13 | 118.26 | 6,208,832 | +1.14(+0.97%) |
Dec 14, 2012 | 117.08 | 118.13 | 116.82 | 117.13 | 6,265,287 | -0.14(-0.12%) |
Dec 13, 2012 | 117.38 | 117.92 | 116.89 | 117.27 | 5,931,875 | -0.59(-0.50%) |
Dec 12, 2012 | 118.86 | 118.95 | 117.55 | 117.85 | 6,944,776 | -0.76(-0.64%) |
Dec 11, 2012 | 117.99 | 118.98 | 117.98 | 118.62 | 6,784,548 | +0.97(+0.82%) |
Dec 10, 2012 | 117.38 | 118.21 | 117.06 | 117.65 | 5,629,355 | +0.41(+0.35%) |
Dec 07, 2012 | 116.14 | 117.40 | 116.12 | 117.24 | 6,699,320 | +1.37(+1.19%) |
Dec 06, 2012 | 115.55 | 116.16 | 115.08 | 115.87 | 5,266,214 | +0.64(+0.56%) |
Dec 05, 2012 | 115.45 | 115.72 | 114.18 | 115.23 | 6,880,286 | -0.43(-0.38%) |