Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 131.27 | 132.96 | 130.62 | 131.22 | 112,644 | -0.49(-0.37%) |
Feb 27, 2013 | 127.93 | 132.82 | 127.80 | 131.71 | 186,512 | +0.95(+0.73%) |
Feb 26, 2013 | 130.51 | 130.97 | 127.45 | 130.76 | 234,799 | -5.79(-4.24%) |
Feb 22, 2013 | 136.81 | 137.13 | 135.58 | 136.56 | 156,635 | -0.51(-0.37%) |
Feb 21, 2013 | 137.30 | 137.62 | 135.67 | 137.06 | 220,076 | -2.29(-1.65%) |
Feb 20, 2013 | 141.79 | 141.91 | 139.03 | 139.36 | 228,258 | -1.25(-0.89%) |
Feb 19, 2013 | 137.30 | 140.89 | 137.11 | 140.61 | 134,430 | +1.85(+1.34%) |
Feb 15, 2013 | 137.92 | 140.08 | 137.83 | 138.76 | 120,840 | +1.09(+0.79%) |
Feb 14, 2013 | 139.68 | 140.45 | 136.83 | 137.67 | 164,345 | -3.54(-2.51%) |
Feb 13, 2013 | 141.31 | 142.19 | 139.73 | 141.21 | 138,207 | +3.29(+2.39%) |
Feb 12, 2013 | 138.13 | 138.90 | 137.00 | 137.92 | 95,118 | +1.09(+0.80%) |
Feb 11, 2013 | 137.06 | 137.30 | 135.74 | 136.83 | 88,688 | +0.14(+0.10%) |
Feb 08, 2013 | 137.81 | 139.80 | 136.56 | 136.69 | 137,036 | -1.76(-1.27%) |
Feb 07, 2013 | 137.92 | 138.48 | 135.03 | 138.46 | 125,498 | +1.18(+0.86%) |
Feb 06, 2013 | 139.03 | 140.54 | 137.27 | 137.27 | 162,660 | -0.05(-0.03%) |
Feb 04, 2013 | 138.85 | 139.45 | 136.30 | 137.32 | 159,760 | -5.47(-3.83%) |
Feb 01, 2013 | 134.96 | 142.79 | 134.56 | 142.79 | 211,157 | +5.17(+3.75%) |
Jan 31, 2013 | 138.43 | 140.19 | 137.37 | 137.62 | 106,289 | -1.71(-1.23%) |
Jan 30, 2013 | 140.01 | 141.51 | 138.76 | 139.34 | 352,086 | +0.70(+0.50%) |
Jan 29, 2013 | 136.49 | 138.99 | 134.82 | 138.64 | 131,978 | +2.13(+1.56%) |
Jan 28, 2013 | 138.57 | 138.57 | 136.16 | 136.51 | 148,711 | +1.60(+1.19%) |
Jan 25, 2013 | 133.61 | 135.86 | 133.15 | 134.91 | 232,325 | +5.07(+3.91%) |
Jan 24, 2013 | 129.12 | 131.04 | 128.77 | 129.84 | 118,149 | +1.39(+1.08%) |
Jan 23, 2013 | 127.52 | 128.81 | 126.87 | 128.44 | 84,777 | +0.49(+0.38%) |
Jan 22, 2013 | 130.37 | 130.69 | 127.80 | 127.96 | 77,909 | -0.72(-0.56%) |
Jan 18, 2013 | 130.16 | 130.46 | 128.58 | 128.68 | 85,604 | -2.78(-2.12%) |
Jan 17, 2013 | 131.04 | 132.82 | 130.32 | 131.46 | 164,686 | +3.71(+2.90%) |
Jan 16, 2013 | 127.03 | 128.84 | 126.71 | 127.75 | 73,790 | -1.11(-0.86%) |
Jan 15, 2013 | 127.15 | 129.02 | 126.66 | 128.86 | 148,279 | -1.55(-1.19%) |
Jan 14, 2013 | 128.68 | 130.95 | 128.00 | 130.41 | 113,285 | +0.97(+0.75%) |
Jan 11, 2013 | 133.84 | 134.40 | 129.44 | 129.44 | 115,702 | -3.64(-2.73%) |
Jan 10, 2013 | 133.66 | 134.33 | 131.34 | 133.08 | 174,061 | +1.09(+0.83%) |
Jan 09, 2013 | 131.62 | 132.75 | 130.53 | 131.99 | 152,601 | +0.42(+0.32%) |
Jan 08, 2013 | 132.27 | 132.96 | 131.39 | 131.57 | 77,978 | -2.73(-2.04%) |
Jan 07, 2013 | 134.40 | 135.70 | 133.24 | 134.31 | 85,546 | -0.12(-0.09%) |
Jan 04, 2013 | 136.97 | 138.01 | 134.24 | 134.42 | 165,697 | -1.57(-1.16%) |
Jan 03, 2013 | 131.13 | 136.14 | 130.90 | 136.00 | 175,620 | +5.35(+4.10%) |
Jan 02, 2013 | 130.92 | 130.97 | 125.69 | 130.65 | 177,940 | +4.96(+3.95%) |
Dec 31, 2012 | 120.70 | 126.43 | 120.61 | 125.69 | 147,126 | +6.14(+5.14%) |
Dec 28, 2012 | 120.08 | 121.10 | 119.45 | 119.55 | 94,444 | -2.06(-1.70%) |
Dec 27, 2012 | 123.62 | 123.93 | 119.59 | 121.61 | 115,325 | -1.32(-1.07%) |
Dec 26, 2012 | 123.60 | 123.97 | 122.81 | 122.93 | 53,516 | -1.27(-1.03%) |
Dec 24, 2012 | 124.27 | 124.67 | 124.16 | 124.20 | 35,371 | +0.42(+0.34%) |
Dec 21, 2012 | 123.53 | 124.53 | 123.00 | 123.79 | 117,472 | -3.82(-3.00%) |
Dec 20, 2012 | 126.68 | 128.65 | 125.59 | 127.61 | 94,175 | -0.23(-0.18%) |
Dec 19, 2012 | 127.70 | 128.38 | 125.48 | 127.84 | 132,224 | -1.37(-1.06%) |
Dec 18, 2012 | 126.43 | 131.04 | 125.20 | 129.21 | 224,351 | +4.01(+3.20%) |
Dec 17, 2012 | 120.38 | 125.34 | 120.38 | 125.20 | 164,780 | +5.03(+4.18%) |
Dec 14, 2012 | 121.22 | 121.52 | 119.69 | 120.17 | 63,361 | -2.62(-2.13%) |
Dec 13, 2012 | 123.97 | 124.39 | 121.19 | 122.79 | 128,405 | -0.12(-0.09%) |
Dec 12, 2012 | 119.59 | 122.93 | 118.11 | 122.91 | 242,300 | +4.12(+3.47%) |
Dec 11, 2012 | 118.13 | 119.34 | 118.13 | 118.78 | 132,816 | +2.46(+2.11%) |
Dec 10, 2012 | 116.44 | 117.44 | 116.02 | 116.33 | 41,938 | -1.44(-1.22%) |
Dec 07, 2012 | 117.65 | 118.09 | 116.42 | 117.76 | 129,852 | +2.85(+2.48%) |
Dec 06, 2012 | 114.03 | 114.94 | 113.43 | 114.91 | 66,400 | -0.53(-0.46%) |
Dec 05, 2012 | 115.35 | 115.81 | 114.06 | 115.44 | 49,859 | +0.09(+0.08%) |