Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 123.47 | 123.67 | 122.64 | 122.66 | 7,678,920 | -0.92(-0.74%) |
Feb 27, 2013 | 121.47 | 123.83 | 121.30 | 123.58 | 6,852,981 | +1.95(+1.60%) |
Feb 26, 2013 | 121.32 | 122.09 | 120.83 | 121.63 | 5,552,995 | +0.99(+0.82%) |
Feb 25, 2013 | 123.17 | 123.66 | 120.63 | 120.63 | 6,296,023 | -2.19(-1.78%) |
Feb 22, 2013 | 121.68 | 122.82 | 121.44 | 122.82 | 5,088,680 | +1.69(+1.39%) |
Feb 21, 2013 | 121.32 | 121.58 | 121.00 | 121.13 | 6,423,200 | -0.60(-0.49%) |
Feb 20, 2013 | 122.53 | 123.20 | 121.46 | 121.73 | 6,083,068 | -0.62(-0.50%) |
Feb 19, 2013 | 122.52 | 123.31 | 122.29 | 122.35 | 4,909,136 | -0.40(-0.33%) |
Feb 15, 2013 | 122.14 | 122.92 | 122.04 | 122.75 | 5,939,929 | +0.81(+0.67%) |
Feb 14, 2013 | 121.99 | 122.35 | 121.70 | 121.94 | 5,393,463 | -0.27(-0.22%) |
Feb 13, 2013 | 122.55 | 122.73 | 121.89 | 122.21 | 3,552,537 | +0.03(+0.02%) |
Feb 12, 2013 | 122.16 | 122.60 | 121.55 | 122.18 | 4,030,664 | -0.07(-0.06%) |
Feb 11, 2013 | 122.75 | 123.34 | 122.00 | 122.25 | 4,821,269 | -0.93(-0.75%) |
Feb 08, 2013 | 122.13 | 123.43 | 121.96 | 123.18 | 4,737,116 | +1.19(+0.97%) |
Feb 07, 2013 | 122.53 | 122.71 | 121.35 | 121.99 | 5,037,461 | -0.78(-0.64%) |
Feb 06, 2013 | 122.39 | 122.94 | 121.88 | 122.78 | 5,933,734 | -1.20(-0.96%) |
Feb 04, 2013 | 124.21 | 124.72 | 123.84 | 123.97 | 5,241,947 | -0.85(-0.68%) |
Feb 01, 2013 | 124.49 | 124.92 | 124.00 | 124.82 | 5,541,679 | +1.28(+1.04%) |
Jan 31, 2013 | 123.69 | 124.39 | 123.47 | 123.53 | 5,080,993 | -0.27(-0.22%) |
Jan 30, 2013 | 123.91 | 124.63 | 123.60 | 123.81 | 4,929,130 | -0.23(-0.19%) |
Jan 29, 2013 | 124.31 | 125.15 | 123.88 | 124.04 | 5,945,909 | -0.63(-0.50%) |
Jan 28, 2013 | 124.62 | 125.45 | 124.32 | 124.66 | 4,641,606 | -0.02(-0.02%) |
Jan 25, 2013 | 124.37 | 124.82 | 124.18 | 124.69 | 5,522,007 | +0.33(+0.27%) |
Jan 24, 2013 | 124.04 | 124.74 | 123.54 | 124.35 | 7,310,389 | -0.18(-0.15%) |
Jan 23, 2013 | 123.80 | 126.89 | 123.71 | 124.54 | 20,596,170 | +5.26(+4.41%) |
Jan 22, 2013 | 118.23 | 119.28 | 118.02 | 119.28 | 11,757,442 | +0.98(+0.83%) |
Jan 18, 2013 | 118.03 | 118.62 | 117.89 | 118.30 | 7,496,086 | +0.50(+0.42%) |
Jan 17, 2013 | 117.92 | 118.30 | 117.55 | 117.80 | 6,385,140 | +0.64(+0.55%) |
Jan 16, 2013 | 116.80 | 117.52 | 116.40 | 117.16 | 4,870,438 | +0.06(+0.05%) |
Jan 15, 2013 | 116.38 | 117.24 | 115.82 | 117.10 | 6,858,208 | -0.07(-0.06%) |
Jan 14, 2013 | 117.30 | 117.58 | 116.65 | 117.18 | 6,858,188 | -1.11(-0.94%) |
Jan 11, 2013 | 118.11 | 118.62 | 117.35 | 118.29 | 6,378,750 | +0.95(+0.81%) |
Jan 10, 2013 | 117.19 | 117.38 | 116.36 | 117.33 | 5,931,099 | +0.34(+0.29%) |
Jan 09, 2013 | 117.70 | 117.70 | 116.59 | 116.99 | 5,280,048 | -0.34(-0.29%) |
Jan 08, 2013 | 117.36 | 117.59 | 116.56 | 117.33 | 4,977,701 | -0.16(-0.14%) |
Jan 07, 2013 | 117.65 | 117.88 | 117.01 | 117.49 | 4,705,159 | -0.52(-0.44%) |
Jan 04, 2013 | 118.13 | 118.30 | 117.27 | 118.01 | 5,556,482 | -0.78(-0.66%) |
Jan 03, 2013 | 119.03 | 119.41 | 118.28 | 118.79 | 5,991,638 | -0.66(-0.55%) |
Jan 02, 2013 | 119.15 | 119.44 | 116.53 | 119.44 | 6,960,442 | +2.92(+2.51%) |
Dec 31, 2012 | 115.11 | 116.60 | 114.88 | 116.53 | 7,481,451 | +1.05(+0.91%) |
Dec 28, 2012 | 116.26 | 116.93 | 115.48 | 115.48 | 5,818,244 | -1.75(-1.49%) |
Dec 27, 2012 | 116.51 | 117.58 | 116.01 | 117.23 | 6,522,035 | +0.46(+0.40%) |
Dec 26, 2012 | 116.93 | 117.73 | 116.16 | 116.77 | 4,564,074 | -0.27(-0.23%) |
Dec 24, 2012 | 117.44 | 117.91 | 116.81 | 117.04 | 2,681,455 | -0.62(-0.53%) |
Dec 21, 2012 | 117.47 | 118.32 | 116.54 | 117.66 | 13,523,353 | -0.82(-0.69%) |
Dec 20, 2012 | 118.30 | 118.59 | 117.50 | 118.48 | 6,878,785 | -0.19(-0.16%) |
Dec 19, 2012 | 118.90 | 119.51 | 118.62 | 118.67 | 7,020,056 | -0.37(-0.31%) |
Dec 18, 2012 | 117.92 | 119.18 | 117.92 | 119.04 | 6,772,472 | +1.26(+1.07%) |
Dec 17, 2012 | 116.65 | 117.96 | 116.65 | 117.78 | 6,234,063 | +1.13(+0.97%) |
Dec 14, 2012 | 116.61 | 117.65 | 116.35 | 116.65 | 6,290,748 | -0.14(-0.12%) |
Dec 13, 2012 | 116.91 | 117.44 | 116.42 | 116.79 | 5,955,981 | -0.58(-0.50%) |
Dec 12, 2012 | 118.38 | 118.47 | 117.08 | 117.38 | 6,972,998 | -0.76(-0.64%) |
Dec 11, 2012 | 117.52 | 118.50 | 117.50 | 118.14 | 6,812,119 | +0.96(+0.82%) |
Dec 10, 2012 | 116.90 | 117.74 | 116.59 | 117.18 | 5,652,231 | +0.41(+0.35%) |
Dec 07, 2012 | 115.67 | 116.92 | 115.65 | 116.77 | 6,726,545 | +1.37(+1.19%) |
Dec 06, 2012 | 115.08 | 115.69 | 114.61 | 115.40 | 5,287,615 | +0.64(+0.56%) |
Dec 05, 2012 | 114.98 | 115.25 | 113.72 | 114.76 | 6,908,246 | -0.43(-0.38%) |