Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 140.56 | 140.65 | 138.76 | 140.02 | 169,266 | -0.36(-0.25%) |
Mar 27, 2013 | 141.91 | 141.91 | 139.24 | 140.38 | 256,578 | -1.79(-1.26%) |
Mar 26, 2013 | 145.06 | 145.49 | 141.70 | 142.17 | 254,738 | -2.29(-1.59%) |
Mar 25, 2013 | 146.31 | 146.63 | 143.02 | 144.46 | 78,161 | -1.79(-1.22%) |
Mar 22, 2013 | 144.15 | 146.53 | 143.40 | 146.25 | 173,681 | +2.53(+1.76%) |
Mar 21, 2013 | 143.87 | 144.61 | 142.75 | 143.72 | 84,584 | -0.78(-0.54%) |
Mar 20, 2013 | 143.72 | 144.93 | 143.18 | 144.51 | 112,043 | +1.41(+0.98%) |
Mar 19, 2013 | 143.82 | 144.76 | 141.84 | 143.10 | 157,965 | -0.19(-0.13%) |
Mar 18, 2013 | 143.10 | 144.75 | 142.80 | 143.29 | 121,035 | -1.58(-1.09%) |
Mar 15, 2013 | 144.96 | 145.77 | 143.65 | 144.87 | 178,876 | -0.40(-0.28%) |
Mar 14, 2013 | 142.95 | 145.51 | 142.84 | 145.27 | 152,543 | +2.83(+1.98%) |
Mar 13, 2013 | 141.52 | 142.68 | 140.45 | 142.44 | 100,153 | +1.08(+0.77%) |
Mar 12, 2013 | 142.73 | 142.73 | 140.21 | 141.36 | 192,060 | -1.30(-0.91%) |
Mar 11, 2013 | 142.78 | 142.91 | 142.02 | 142.66 | 72,103 | -0.05(-0.04%) |
Mar 08, 2013 | 143.40 | 143.59 | 141.80 | 142.71 | 84,199 | +0.29(+0.20%) |
Mar 07, 2013 | 142.56 | 142.65 | 141.53 | 142.43 | 161,734 | +0.08(+0.06%) |
Mar 06, 2013 | 143.01 | 143.42 | 141.78 | 142.35 | 225,882 | -0.23(-0.16%) |
Mar 05, 2013 | 142.44 | 144.26 | 141.81 | 142.58 | 378,431 | +0.35(+0.24%) |
Mar 04, 2013 | 140.63 | 142.25 | 140.39 | 142.23 | 471,612 | +1.46(+1.04%) |
Mar 01, 2013 | 139.00 | 141.04 | 136.56 | 140.77 | 264,844 | +0.70(+0.50%) |
Feb 28, 2013 | 139.80 | 140.77 | 139.68 | 140.07 | 134,097 | +1.19(+0.86%) |
Feb 27, 2013 | 137.29 | 140.01 | 137.29 | 138.88 | 158,133 | +1.88(+1.37%) |
Feb 26, 2013 | 135.47 | 137.84 | 135.36 | 137.00 | 219,253 | +2.36(+1.75%) |
Feb 25, 2013 | 139.04 | 139.25 | 134.65 | 134.65 | 153,459 | -3.63(-2.62%) |
Feb 22, 2013 | 136.83 | 138.28 | 136.75 | 138.28 | 123,583 | +2.40(+1.77%) |
Feb 21, 2013 | 136.23 | 137.24 | 134.97 | 135.87 | 185,428 | -1.41(-1.03%) |
Feb 20, 2013 | 139.52 | 140.45 | 137.07 | 137.29 | 194,973 | -2.34(-1.67%) |
Feb 19, 2013 | 141.33 | 141.56 | 139.31 | 139.63 | 263,212 | -1.72(-1.21%) |
Feb 15, 2013 | 141.14 | 141.90 | 140.45 | 141.34 | 162,306 | +0.06(+0.04%) |
Feb 14, 2013 | 140.12 | 141.89 | 139.63 | 141.28 | 442,195 | +1.14(+0.81%) |
Feb 13, 2013 | 135.63 | 140.54 | 135.63 | 140.14 | 583,231 | +7.45(+5.62%) |
Feb 12, 2013 | 131.62 | 133.72 | 131.62 | 132.69 | 228,673 | +0.13(+0.10%) |
Feb 11, 2013 | 131.27 | 132.56 | 130.83 | 132.56 | 151,173 | +1.64(+1.26%) |
Feb 08, 2013 | 130.50 | 131.57 | 130.24 | 130.91 | 126,481 | +0.84(+0.64%) |
Feb 07, 2013 | 131.30 | 131.57 | 129.42 | 130.08 | 100,993 | -0.86(-0.66%) |
Feb 06, 2013 | 131.16 | 131.87 | 130.69 | 130.94 | 102,664 | +1.52(+1.17%) |
Feb 04, 2013 | 129.35 | 130.24 | 128.97 | 129.42 | 71,213 | -0.70(-0.54%) |
Feb 01, 2013 | 130.45 | 131.08 | 129.62 | 130.12 | 109,653 | +0.57(+0.44%) |
Jan 31, 2013 | 127.73 | 130.48 | 127.38 | 129.55 | 212,633 | +1.91(+1.50%) |
Jan 30, 2013 | 130.57 | 130.57 | 127.38 | 127.64 | 196,445 | -2.75(-2.11%) |
Jan 29, 2013 | 130.16 | 130.88 | 129.04 | 130.39 | 72,697 | +0.51(+0.39%) |
Jan 28, 2013 | 130.43 | 131.81 | 128.01 | 129.88 | 125,970 | -0.22(-0.17%) |
Jan 25, 2013 | 130.62 | 131.03 | 129.51 | 130.10 | 138,140 | +0.17(+0.13%) |
Jan 24, 2013 | 130.02 | 131.12 | 129.78 | 129.94 | 152,193 | +0.54(+0.42%) |
Jan 23, 2013 | 128.02 | 129.90 | 127.79 | 129.39 | 165,897 | +1.36(+1.06%) |
Jan 22, 2013 | 127.27 | 128.18 | 127.27 | 128.03 | 120,614 | +0.18(+0.14%) |
Jan 18, 2013 | 127.91 | 128.02 | 127.28 | 127.86 | 130,635 | -0.05(-0.04%) |
Jan 17, 2013 | 126.59 | 128.65 | 126.59 | 127.91 | 112,458 | +1.56(+1.24%) |
Jan 16, 2013 | 126.66 | 126.66 | 125.29 | 126.34 | 187,752 | -0.85(-0.67%) |
Jan 15, 2013 | 126.68 | 127.43 | 126.30 | 127.20 | 115,758 | +0.39(+0.31%) |
Jan 14, 2013 | 126.41 | 127.54 | 126.29 | 126.81 | 89,055 | +0.34(+0.27%) |
Jan 11, 2013 | 126.66 | 127.04 | 126.25 | 126.47 | 116,565 | -0.21(-0.17%) |
Jan 10, 2013 | 127.74 | 127.80 | 125.92 | 126.68 | 110,758 | +0.08(+0.06%) |
Jan 09, 2013 | 125.30 | 126.77 | 124.92 | 126.60 | 198,464 | +1.99(+1.60%) |
Jan 08, 2013 | 123.69 | 126.69 | 122.75 | 124.61 | 195,591 | +1.53(+1.24%) |
Jan 07, 2013 | 124.01 | 124.38 | 122.87 | 123.08 | 168,423 | -1.53(-1.23%) |
Jan 04, 2013 | 125.06 | 125.55 | 124.26 | 124.61 | 152,012 | +0.18(+0.14%) |
Jan 03, 2013 | 124.39 | 126.06 | 123.68 | 124.43 | 222,327 | +0.69(+0.56%) |