Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 121.58 | 122.70 | 120.74 | 120.74 | 6,147,020 | -1.52(-1.25%) |
Feb 27, 2013 | 119.21 | 122.58 | 119.12 | 122.26 | 5,823,808 | +2.94(+2.47%) |
Feb 26, 2013 | 119.41 | 120.50 | 118.28 | 119.32 | 7,053,423 | +0.69(+0.58%) |
Feb 25, 2013 | 124.69 | 125.09 | 118.59 | 118.63 | 7,833,606 | -5.17(-4.18%) |
Feb 22, 2013 | 122.43 | 123.84 | 122.17 | 123.81 | 5,941,103 | +2.58(+2.13%) |
Feb 21, 2013 | 123.51 | 123.69 | 120.36 | 121.23 | 10,341,484 | -3.45(-2.77%) |
Feb 20, 2013 | 127.13 | 127.35 | 124.19 | 124.68 | 6,259,800 | -2.79(-2.19%) |
Feb 19, 2013 | 125.09 | 127.75 | 124.74 | 127.47 | 6,351,286 | +2.94(+2.36%) |
Feb 15, 2013 | 125.66 | 125.78 | 123.80 | 124.53 | 5,295,353 | -0.75(-0.60%) |
Feb 14, 2013 | 123.61 | 125.92 | 123.43 | 125.29 | 6,267,185 | +1.13(+0.91%) |
Feb 13, 2013 | 123.82 | 124.42 | 123.16 | 124.15 | 5,437,329 | +0.33(+0.27%) |
Feb 12, 2013 | 122.51 | 123.99 | 121.96 | 123.82 | 5,362,267 | +1.50(+1.23%) |
Feb 11, 2013 | 121.66 | 122.83 | 121.29 | 122.32 | 4,668,918 | +0.52(+0.42%) |
Feb 08, 2013 | 121.15 | 122.11 | 120.80 | 121.81 | 4,496,342 | +1.08(+0.89%) |
Feb 07, 2013 | 121.13 | 122.53 | 119.72 | 120.73 | 6,086,944 | -0.69(-0.57%) |
Feb 06, 2013 | 120.32 | 121.44 | 119.86 | 121.42 | 4,903,816 | +2.89(+2.44%) |
Feb 04, 2013 | 119.12 | 119.68 | 117.80 | 118.53 | 5,823,925 | -1.91(-1.59%) |
Feb 01, 2013 | 119.33 | 120.84 | 118.72 | 120.44 | 5,680,785 | +1.64(+1.38%) |
Jan 31, 2013 | 117.52 | 118.92 | 117.52 | 118.80 | 4,582,966 | +0.57(+0.48%) |
Jan 30, 2013 | 117.96 | 118.45 | 117.24 | 118.23 | 5,081,750 | +0.04(+0.03%) |
Jan 29, 2013 | 115.78 | 118.51 | 115.57 | 118.19 | 5,625,456 | +2.37(+2.05%) |
Jan 28, 2013 | 116.05 | 116.70 | 115.45 | 115.82 | 3,790,423 | -0.25(-0.21%) |
Jan 25, 2013 | 115.84 | 116.72 | 115.14 | 116.07 | 5,775,455 | -0.40(-0.35%) |
Jan 24, 2013 | 116.50 | 117.91 | 115.75 | 116.47 | 5,757,165 | -0.48(-0.41%) |
Jan 23, 2013 | 117.13 | 117.26 | 116.35 | 116.95 | 4,913,978 | -0.31(-0.27%) |
Jan 22, 2013 | 115.71 | 117.53 | 115.17 | 117.27 | 6,415,774 | +1.21(+1.04%) |
Jan 18, 2013 | 113.57 | 116.35 | 113.48 | 116.06 | 9,148,996 | +2.76(+2.44%) |
Jan 17, 2013 | 113.20 | 114.05 | 112.18 | 113.30 | 8,177,959 | -0.06(-0.06%) |
Jan 16, 2013 | 111.64 | 113.76 | 110.80 | 113.36 | 13,255,854 | +4.42(+4.06%) |
Jan 15, 2013 | 108.91 | 110.28 | 108.57 | 108.94 | 5,379,974 | -0.43(-0.40%) |
Jan 14, 2013 | 110.23 | 110.33 | 109.00 | 109.38 | 3,554,214 | -0.80(-0.73%) |
Jan 11, 2013 | 110.09 | 110.21 | 109.38 | 110.18 | 3,997,169 | -0.19(-0.17%) |
Jan 10, 2013 | 108.53 | 111.00 | 107.77 | 110.37 | 7,418,843 | +2.45(+2.27%) |
Jan 09, 2013 | 107.18 | 108.01 | 107.08 | 107.92 | 4,563,246 | +1.02(+0.95%) |
Jan 08, 2013 | 107.43 | 107.63 | 106.62 | 106.90 | 3,435,153 | -0.97(-0.90%) |
Jan 07, 2013 | 107.76 | 108.08 | 106.77 | 107.88 | 4,426,861 | -0.20(-0.19%) |
Jan 04, 2013 | 105.20 | 108.18 | 104.71 | 108.08 | 6,516,591 | +2.87(+2.73%) |
Jan 03, 2013 | 105.82 | 105.88 | 104.51 | 105.21 | 5,705,844 | -0.58(-0.55%) |
Jan 02, 2013 | 104.86 | 105.79 | 102.36 | 105.79 | 5,536,567 | +3.42(+3.34%) |
Dec 31, 2012 | 100.77 | 102.56 | 100.27 | 102.36 | 4,425,192 | +1.51(+1.50%) |
Dec 28, 2012 | 101.02 | 101.74 | 100.71 | 100.85 | 2,313,960 | -0.92(-0.91%) |
Dec 27, 2012 | 102.48 | 103.09 | 100.09 | 101.78 | 4,046,300 | -0.39(-0.38%) |
Dec 26, 2012 | 102.97 | 103.89 | 102.13 | 102.17 | 2,750,618 | -0.31(-0.30%) |
Dec 24, 2012 | 102.74 | 103.25 | 102.36 | 102.48 | 1,691,691 | -0.72(-0.70%) |
Dec 21, 2012 | 101.74 | 103.61 | 100.94 | 103.20 | 7,959,955 | -1.03(-0.99%) |
Dec 20, 2012 | 102.32 | 104.23 | 101.74 | 104.23 | 5,475,517 | +1.99(+1.94%) |
Dec 19, 2012 | 103.38 | 103.89 | 101.89 | 102.24 | 6,876,831 | -0.42(-0.41%) |
Dec 18, 2012 | 100.29 | 102.84 | 100.03 | 102.66 | 9,976,866 | +3.44(+3.47%) |
Dec 17, 2012 | 96.57 | 99.22 | 96.44 | 99.22 | 6,816,159 | +3.32(+3.46%) |
Dec 14, 2012 | 95.17 | 96.47 | 95.05 | 95.90 | 4,626,291 | +0.69(+0.73%) |
Dec 13, 2012 | 94.66 | 95.74 | 94.48 | 95.21 | 4,143,288 | +0.33(+0.35%) |
Dec 12, 2012 | 95.85 | 96.40 | 94.87 | 94.88 | 6,686,319 | -0.62(-0.65%) |
Dec 11, 2012 | 94.46 | 96.26 | 94.04 | 95.50 | 7,089,404 | +1.49(+1.58%) |
Dec 10, 2012 | 93.69 | 94.14 | 92.90 | 94.02 | 4,146,790 | +0.35(+0.38%) |
Dec 07, 2012 | 94.63 | 94.81 | 93.32 | 93.66 | 4,929,316 | -0.51(-0.54%) |
Dec 06, 2012 | 94.18 | 94.39 | 93.36 | 94.17 | 2,893,301 | +0.06(+0.06%) |
Dec 05, 2012 | 94.02 | 94.73 | 93.20 | 94.11 | 4,059,735 | +0.44(+0.47%) |