Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 132.54 | 132.54 | 132.54 | 0 | +3.48(+2.70%) | |
Mar 27, 2013 | 129.39 | 130.44 | 128.28 | 129.06 | 427,014 | -0.44(-0.34%) |
Mar 26, 2013 | 127.80 | 129.72 | 127.80 | 129.50 | 320,347 | +1.44(+1.12%) |
Mar 25, 2013 | 129.88 | 130.49 | 127.65 | 128.06 | 341,757 | -1.28(-0.99%) |
Mar 22, 2013 | 129.46 | 130.30 | 128.80 | 129.34 | 262,270 | +0.10(+0.08%) |
Mar 21, 2013 | 130.85 | 131.30 | 129.14 | 129.24 | 557,020 | -2.76(-2.09%) |
Mar 20, 2013 | 129.81 | 132.00 | 129.70 | 132.00 | 565,046 | +2.37(+1.83%) |
Mar 19, 2013 | 128.59 | 130.00 | 128.59 | 129.63 | 481,084 | +0.84(+0.65%) |
Mar 18, 2013 | 128.74 | 129.74 | 128.05 | 128.79 | 374,549 | -0.60(-0.46%) |
Mar 15, 2013 | 129.84 | 131.20 | 129.37 | 129.39 | 799,504 | -0.59(-0.45%) |
Mar 14, 2013 | 130.11 | 130.45 | 128.90 | 129.98 | 386,588 | -0.36(-0.28%) |
Mar 13, 2013 | 129.91 | 130.68 | 129.31 | 130.34 | 406,653 | +0.42(+0.32%) |
Mar 12, 2013 | 130.21 | 131.20 | 129.28 | 129.92 | 368,226 | -0.36(-0.28%) |
Mar 11, 2013 | 129.56 | 130.99 | 129.50 | 130.28 | 267,559 | +0.51(+0.39%) |
Mar 08, 2013 | 131.50 | 131.97 | 129.01 | 129.77 | 572,443 | -1.22(-0.93%) |
Mar 07, 2013 | 129.67 | 131.29 | 129.64 | 130.99 | 312,037 | +1.19(+0.92%) |
Mar 06, 2013 | 129.90 | 131.34 | 129.62 | 129.80 | 397,135 | +0.38(+0.29%) |
Mar 05, 2013 | 129.50 | 131.41 | 129.18 | 129.42 | 474,555 | +0.82(+0.64%) |
Mar 04, 2013 | 127.00 | 129.70 | 126.48 | 128.60 | 475,248 | +1.71(+1.35%) |
Mar 01, 2013 | 125.00 | 127.42 | 124.50 | 126.89 | 467,231 | +1.44(+1.15%) |
Feb 28, 2013 | 124.44 | 125.62 | 124.50 | 125.45 | 1,138,859 | +0.87(+0.70%) |
Feb 27, 2013 | 120.50 | 125.27 | 120.49 | 124.58 | 761,281 | +3.85(+3.19%) |
Feb 26, 2013 | 120.44 | 121.19 | 119.76 | 120.73 | 328,147 | +0.34(+0.28%) |
Feb 25, 2013 | 121.00 | 122.46 | 120.06 | 120.39 | 578,085 | -0.30(-0.25%) |
Feb 22, 2013 | 119.66 | 121.30 | 119.62 | 120.69 | 288,729 | +1.51(+1.27%) |
Feb 21, 2013 | 119.56 | 119.88 | 118.40 | 119.18 | 329,249 | -0.89(-0.74%) |
Feb 20, 2013 | 120.75 | 121.89 | 119.75 | 120.07 | 477,642 | -0.81(-0.67%) |
Feb 19, 2013 | 119.61 | 120.91 | 119.61 | 120.88 | 423,841 | +1.25(+1.04%) |
Feb 15, 2013 | 119.63 | 119.63 | 119.63 | 0 | +0.14(+0.12%) | |
Feb 14, 2013 | 117.94 | 119.59 | 117.63 | 119.49 | 471,009 | +1.16(+0.98%) |
Feb 13, 2013 | 117.56 | 118.95 | 117.56 | 118.33 | 419,882 | +0.50(+0.42%) |
Feb 12, 2013 | 115.79 | 118.07 | 115.66 | 117.83 | 358,110 | +1.86(+1.60%) |
Feb 11, 2013 | 113.77 | 116.43 | 113.77 | 115.97 | 309,279 | +2.21(+1.94%) |
Feb 08, 2013 | 113.26 | 113.76 | 112.85 | 113.76 | 408,173 | +0.45(+0.40%) |
Feb 07, 2013 | 113.03 | 113.71 | 112.32 | 113.31 | 539,387 | +0.28(+0.25%) |
Feb 06, 2013 | 112.90 | 113.32 | 112.14 | 113.03 | 653,684 | -0.51(-0.45%) |
Feb 04, 2013 | 114.10 | 115.58 | 113.54 | 113.54 | 489,457 | -2.24(-1.93%) |
Feb 01, 2013 | 116.27 | 116.38 | 115.29 | 115.78 | 349,777 | +0.63(+0.55%) |
Jan 31, 2013 | 114.60 | 116.01 | 114.00 | 115.15 | 717,112 | +0.40(+0.35%) |
Jan 30, 2013 | 115.00 | 115.64 | 113.57 | 114.75 | 447,291 | -1.47(-1.26%) |
Jan 29, 2013 | 112.44 | 118.57 | 111.65 | 116.22 | 1,326,793 | +3.45(+3.06%) |
Jan 28, 2013 | 112.84 | 114.20 | 112.50 | 112.77 | 477,160 | +0.13(+0.12%) |
Jan 25, 2013 | 113.38 | 113.87 | 112.20 | 112.64 | 465,946 | -0.78(-0.69%) |
Jan 24, 2013 | 110.99 | 113.54 | 110.46 | 113.42 | 510,075 | +2.38(+2.14%) |
Jan 23, 2013 | 109.67 | 111.57 | 109.67 | 111.04 | 380,487 | +0.89(+0.81%) |
Jan 22, 2013 | 108.68 | 110.27 | 108.67 | 110.15 | 417,704 | +1.13(+1.04%) |
Jan 21, 2013 | 108.77 | 109.19 | 108.55 | 109.02 | 523,001 | -0.15(-0.14%) |
Jan 18, 2013 | 108.56 | 109.48 | 108.56 | 109.17 | 690,409 | +0.40(+0.37%) |
Jan 17, 2013 | 109.50 | 109.94 | 108.70 | 108.77 | 509,245 | -0.83(-0.76%) |
Jan 16, 2013 | 108.41 | 109.89 | 108.34 | 109.60 | 367,609 | +0.81(+0.74%) |
Jan 15, 2013 | 108.31 | 109.12 | 108.31 | 108.79 | 773,890 | -0.51(-0.47%) |
Jan 14, 2013 | 109.44 | 109.99 | 108.67 | 109.30 | 494,946 | -0.38(-0.35%) |
Jan 11, 2013 | 109.00 | 110.10 | 108.53 | 109.68 | 658,789 | +0.70(+0.64%) |
Jan 10, 2013 | 108.25 | 109.18 | 107.31 | 108.98 | 640,418 | +0.63(+0.58%) |
Jan 09, 2013 | 107.20 | 108.60 | 106.80 | 108.35 | 771,122 | +0.98(+0.91%) |
Jan 08, 2013 | 105.25 | 107.71 | 105.25 | 107.37 | 875,506 | +1.82(+1.72%) |
Jan 07, 2013 | 105.51 | 106.13 | 105.00 | 105.55 | 509,116 | -0.53(-0.50%) |
Jan 04, 2013 | 104.50 | 106.29 | 104.50 | 106.08 | 528,645 | +1.09(+1.04%) |
Jan 03, 2013 | 103.73 | 105.71 | 103.56 | 104.99 | 547,721 | +0.89(+0.85%) |