Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 182.69 | 184.91 | 181.80 | 184.76 | 299,128 | +2.44(+1.34%) |
Mar 27, 2013 | 180.64 | 182.90 | 179.26 | 182.32 | 233,662 | +0.90(+0.49%) |
Mar 26, 2013 | 180.79 | 181.99 | 179.74 | 181.42 | 353,634 | +1.64(+0.91%) |
Mar 25, 2013 | 184.77 | 184.77 | 179.50 | 179.78 | 457,300 | -4.73(-2.56%) |
Mar 22, 2013 | 183.37 | 184.59 | 183.11 | 184.51 | 260,092 | +1.27(+0.69%) |
Mar 21, 2013 | 184.49 | 185.73 | 182.76 | 183.24 | 264,964 | -2.57(-1.38%) |
Mar 20, 2013 | 184.91 | 185.91 | 183.95 | 185.81 | 320,234 | +2.13(+1.16%) |
Mar 19, 2013 | 183.97 | 184.76 | 182.01 | 183.67 | 296,407 | +0.31(+0.17%) |
Mar 18, 2013 | 184.17 | 185.25 | 182.40 | 183.36 | 636,786 | -1.46(-0.79%) |
Mar 15, 2013 | 184.77 | 185.86 | 184.05 | 184.82 | 718,945 | -0.03(-0.02%) |
Mar 14, 2013 | 184.82 | 185.48 | 183.98 | 184.85 | 518,233 | -0.01(-0.00%) |
Mar 13, 2013 | 183.38 | 186.42 | 182.10 | 184.86 | 581,387 | -0.57(-0.31%) |
Mar 12, 2013 | 185.59 | 186.11 | 181.46 | 185.43 | 741,696 | -3.92(-2.07%) |
Mar 11, 2013 | 189.49 | 190.89 | 188.72 | 189.35 | 443,342 | -0.35(-0.19%) |
Mar 08, 2013 | 190.13 | 190.34 | 189.29 | 189.70 | 305,917 | +0.63(+0.33%) |
Mar 07, 2013 | 189.91 | 190.25 | 188.92 | 189.07 | 292,419 | -0.33(-0.17%) |
Mar 06, 2013 | 190.92 | 192.12 | 188.77 | 189.40 | 461,051 | -0.94(-0.50%) |
Mar 05, 2013 | 189.07 | 192.02 | 188.69 | 190.34 | 344,086 | +1.98(+1.05%) |
Mar 04, 2013 | 186.51 | 188.44 | 185.18 | 188.36 | 303,064 | +1.59(+0.85%) |
Mar 01, 2013 | 185.13 | 187.62 | 183.82 | 186.77 | 404,384 | +0.80(+0.43%) |
Feb 28, 2013 | 186.74 | 187.04 | 185.36 | 185.97 | 414,167 | -0.95(-0.51%) |
Feb 27, 2013 | 183.33 | 187.71 | 182.33 | 186.93 | 299,952 | +3.72(+2.03%) |
Feb 26, 2013 | 182.38 | 184.28 | 181.55 | 183.21 | 347,999 | +1.32(+0.73%) |
Feb 25, 2013 | 185.22 | 185.69 | 181.88 | 181.88 | 349,041 | -2.77(-1.50%) |
Feb 22, 2013 | 183.97 | 185.52 | 183.97 | 184.66 | 343,792 | +0.91(+0.50%) |
Feb 21, 2013 | 185.61 | 185.93 | 183.28 | 183.75 | 339,940 | -2.38(-1.28%) |
Feb 20, 2013 | 188.42 | 189.06 | 186.01 | 186.13 | 327,407 | -2.04(-1.08%) |
Feb 19, 2013 | 188.21 | 189.22 | 187.79 | 188.16 | 449,665 | -0.29(-0.15%) |
Feb 15, 2013 | 186.36 | 189.71 | 186.29 | 188.45 | 718,971 | +2.62(+1.41%) |
Feb 14, 2013 | 184.85 | 186.04 | 184.47 | 185.83 | 473,482 | +0.55(+0.30%) |
Feb 13, 2013 | 182.69 | 185.86 | 182.69 | 185.28 | 683,003 | +2.08(+1.13%) |
Feb 12, 2013 | 180.42 | 183.29 | 179.72 | 183.21 | 709,826 | +4.50(+2.52%) |
Feb 11, 2013 | 177.71 | 179.02 | 177.69 | 178.70 | 534,344 | +0.74(+0.42%) |
Feb 08, 2013 | 177.61 | 179.22 | 177.05 | 177.97 | 504,260 | +0.70(+0.39%) |
Feb 07, 2013 | 178.01 | 179.20 | 176.63 | 177.27 | 522,074 | -0.99(-0.56%) |
Feb 06, 2013 | 177.84 | 178.91 | 177.00 | 178.26 | 513,243 | +0.60(+0.34%) |
Feb 04, 2013 | 177.80 | 179.46 | 176.10 | 177.66 | 845,901 | -2.03(-1.13%) |
Feb 01, 2013 | 179.48 | 181.68 | 178.60 | 179.69 | 487,086 | +1.47(+0.83%) |
Jan 31, 2013 | 178.11 | 179.11 | 176.92 | 178.22 | 687,970 | -0.60(-0.33%) |
Jan 30, 2013 | 178.57 | 179.40 | 177.44 | 178.82 | 735,120 | -0.05(-0.03%) |
Jan 29, 2013 | 177.17 | 179.42 | 176.64 | 178.87 | 533,975 | +1.60(+0.90%) |
Jan 28, 2013 | 177.43 | 177.94 | 175.97 | 177.26 | 489,245 | -0.36(-0.20%) |
Jan 25, 2013 | 175.60 | 177.64 | 174.86 | 177.62 | 531,159 | +2.27(+1.30%) |
Jan 24, 2013 | 167.71 | 176.56 | 167.07 | 175.35 | 1,110,847 | +3.70(+2.15%) |
Jan 23, 2013 | 171.99 | 172.65 | 170.38 | 171.65 | 543,421 | -0.56(-0.32%) |
Jan 22, 2013 | 171.92 | 172.83 | 171.07 | 172.21 | 391,966 | +0.20(+0.11%) |
Jan 18, 2013 | 172.15 | 172.15 | 170.51 | 172.01 | 700,682 | -0.09(-0.05%) |
Jan 17, 2013 | 170.98 | 172.18 | 165.96 | 172.10 | 652,995 | +1.76(+1.03%) |
Jan 16, 2013 | 169.86 | 170.71 | 168.97 | 170.34 | 313,286 | +0.10(+0.06%) |
Jan 15, 2013 | 169.34 | 170.37 | 168.27 | 170.24 | 562,115 | +0.88(+0.52%) |
Jan 14, 2013 | 168.99 | 170.41 | 168.92 | 169.36 | 629,522 | +1.93(+1.15%) |
Jan 11, 2013 | 166.24 | 168.54 | 166.24 | 167.43 | 378,637 | +0.72(+0.43%) |
Jan 10, 2013 | 166.90 | 166.90 | 164.86 | 166.71 | 992,938 | -1.07(-0.64%) |
Jan 09, 2013 | 166.78 | 169.10 | 166.78 | 167.78 | 493,577 | +1.15(+0.69%) |
Jan 08, 2013 | 170.07 | 170.07 | 166.63 | 166.63 | 550,364 | -2.83(-1.67%) |
Jan 07, 2013 | 169.50 | 169.87 | 168.50 | 169.47 | 228,483 | -1.06(-0.62%) |
Jan 04, 2013 | 169.64 | 170.65 | 168.78 | 170.53 | 368,806 | +1.10(+0.65%) |
Jan 03, 2013 | 169.89 | 170.59 | 168.44 | 169.42 | 398,109 | -0.54(-0.32%) |