Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 173.41 | 175.54 | 172.61 | 173.94 | 507,790 | -0.82(-0.47%) |
Jan 30, 2013 | 174.49 | 174.99 | 172.79 | 174.76 | 407,133 | -0.20(-0.11%) |
Jan 29, 2013 | 171.29 | 175.14 | 169.82 | 174.96 | 486,494 | +4.06(+2.38%) |
Jan 28, 2013 | 176.08 | 176.34 | 170.47 | 170.90 | 712,447 | -3.58(-2.05%) |
Jan 25, 2013 | 174.86 | 175.15 | 170.81 | 174.48 | 717,387 | +1.34(+0.77%) |
Jan 24, 2013 | 175.46 | 177.84 | 172.17 | 173.14 | 803,716 | -3.02(-1.71%) |
Jan 23, 2013 | 174.98 | 177.25 | 173.57 | 176.16 | 655,741 | +1.09(+0.62%) |
Jan 22, 2013 | 168.00 | 175.24 | 167.16 | 175.07 | 904,261 | +7.10(+4.23%) |
Jan 18, 2013 | 168.02 | 170.88 | 165.32 | 167.97 | 720,009 | -1.62(-0.96%) |
Jan 17, 2013 | 167.87 | 170.41 | 164.00 | 169.59 | 1,229,478 | -0.44(-0.26%) |
Jan 16, 2013 | 174.00 | 177.39 | 169.37 | 170.03 | 875,377 | -4.81(-2.75%) |
Jan 15, 2013 | 175.85 | 176.41 | 171.61 | 174.84 | 619,668 | -4.56(-2.54%) |
Jan 14, 2013 | 181.05 | 181.05 | 178.00 | 179.40 | 400,031 | -0.06(-0.03%) |
Jan 11, 2013 | 183.97 | 184.20 | 178.57 | 179.46 | 524,544 | -4.31(-2.35%) |
Jan 10, 2013 | 185.14 | 185.23 | 179.55 | 183.77 | 545,050 | +0.37(+0.20%) |
Jan 09, 2013 | 177.50 | 185.78 | 177.00 | 183.40 | 835,943 | +6.77(+3.83%) |
Jan 08, 2013 | 175.00 | 176.79 | 169.97 | 176.63 | 1,643,054 | -5.90(-3.23%) |
Jan 07, 2013 | 180.15 | 183.70 | 178.50 | 182.53 | 464,660 | +1.46(+0.81%) |
Jan 04, 2013 | 182.26 | 183.38 | 179.87 | 181.07 | 438,855 | +0.36(+0.20%) |
Jan 03, 2013 | 181.58 | 183.82 | 179.66 | 180.71 | 565,947 | -0.49(-0.27%) |
Jan 02, 2013 | 176.64 | 181.82 | 170.82 | 181.20 | 938,994 | +10.38(+6.08%) |
Dec 31, 2012 | 167.02 | 171.56 | 165.26 | 170.82 | 475,536 | +2.85(+1.70%) |
Dec 28, 2012 | 166.31 | 171.38 | 165.28 | 167.97 | 484,210 | -0.80(-0.47%) |
Dec 27, 2012 | 169.32 | 172.60 | 164.06 | 168.77 | 750,385 | -1.24(-0.73%) |
Dec 26, 2012 | 173.04 | 173.39 | 167.80 | 170.01 | 566,997 | -3.03(-1.75%) |
Dec 24, 2012 | 173.40 | 174.52 | 171.01 | 173.04 | 378,302 | -0.44(-0.25%) |
Dec 21, 2012 | 168.91 | 174.84 | 168.91 | 173.48 | 3,872,060 | +0.64(+0.37%) |
Dec 20, 2012 | 175.10 | 175.10 | 168.15 | 172.84 | 837,543 | -2.81(-1.60%) |
Dec 19, 2012 | 183.13 | 183.13 | 173.10 | 175.65 | 804,346 | -4.37(-2.43%) |
Dec 18, 2012 | 179.00 | 181.05 | 176.18 | 180.02 | 694,908 | +0.62(+0.35%) |
Dec 17, 2012 | 178.01 | 180.25 | 178.00 | 179.40 | 927,240 | -0.31(-0.17%) |
Dec 14, 2012 | 178.87 | 180.34 | 177.92 | 179.71 | 424,656 | +0.67(+0.37%) |
Dec 13, 2012 | 182.53 | 183.31 | 177.14 | 179.04 | 890,347 | -4.00(-2.18%) |
Dec 12, 2012 | 185.00 | 185.18 | 180.81 | 183.04 | 553,934 | -1.56(-0.85%) |
Dec 11, 2012 | 185.00 | 186.61 | 184.10 | 184.60 | 557,709 | -0.09(-0.05%) |
Dec 10, 2012 | 181.00 | 185.00 | 180.35 | 184.69 | 470,098 | +3.82(+2.11%) |
Dec 07, 2012 | 179.47 | 182.11 | 178.00 | 180.87 | 627,844 | -0.93(-0.51%) |
Dec 06, 2012 | 185.91 | 188.92 | 180.64 | 181.80 | 801,525 | -3.40(-1.84%) |
Dec 05, 2012 | 181.05 | 186.13 | 178.00 | 185.20 | 903,845 | +4.50(+2.49%) |
Dec 04, 2012 | 180.30 | 181.21 | 177.71 | 180.70 | 627,422 | +4.15(+2.35%) |
Nov 30, 2012 | 186.00 | 186.15 | 176.55 | 176.55 | 2,335,249 | -11.19(-5.96%) |
Nov 29, 2012 | 175.99 | 188.95 | 175.45 | 187.74 | 1,848,045 | +12.83(+7.34%) |
Nov 28, 2012 | 173.31 | 175.22 | 171.10 | 174.91 | 425,244 | +0.21(+0.12%) |
Nov 27, 2012 | 173.37 | 176.57 | 172.00 | 174.70 | 886,961 | +0.31(+0.18%) |
Nov 26, 2012 | 174.88 | 175.91 | 170.73 | 174.39 | 816,599 | -1.69(-0.96%) |
Nov 23, 2012 | 175.00 | 176.50 | 173.50 | 176.08 | 300,453 | +1.53(+0.88%) |
Nov 21, 2012 | 172.00 | 176.15 | 171.50 | 174.55 | 893,826 | +1.68(+0.97%) |
Nov 20, 2012 | 159.86 | 174.60 | 159.73 | 172.87 | 1,909,091 | +12.43(+7.75%) |
Nov 19, 2012 | 157.68 | 161.25 | 156.68 | 160.44 | 796,069 | +2.75(+1.74%) |
Nov 16, 2012 | 143.01 | 160.00 | 141.01 | 157.69 | 1,654,149 | +15.22(+10.68%) |
Nov 15, 2012 | 146.85 | 147.56 | 141.21 | 142.47 | 939,713 | -5.08(-3.44%) |
Nov 14, 2012 | 149.75 | 149.96 | 146.00 | 147.55 | 696,799 | -0.53(-0.36%) |
Nov 13, 2012 | 145.04 | 148.98 | 144.21 | 148.08 | 544,377 | +3.18(+2.20%) |
Nov 12, 2012 | 142.63 | 146.23 | 142.24 | 144.90 | 508,358 | +4.16(+2.96%) |
Nov 09, 2012 | 136.83 | 142.98 | 136.13 | 140.74 | 493,017 | +3.08(+2.24%) |
Nov 08, 2012 | 138.28 | 141.31 | 137.62 | 137.66 | 636,974 | -0.57(-0.41%) |
Nov 07, 2012 | 142.83 | 144.32 | 136.50 | 138.23 | 1,043,104 | -6.16(-4.27%) |
Nov 06, 2012 | 144.50 | 145.00 | 142.05 | 144.39 | 486,335 | -0.46(-0.32%) |
Nov 05, 2012 | 145.42 | 145.96 | 141.28 | 144.85 | 477,430 | +1.35(+0.94%) |
Nov 02, 2012 | 147.26 | 147.26 | 141.35 | 143.50 | 682,846 | -2.87(-1.96%) |