Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 141.24 | 142.00 | 140.07 | 140.93 | 619,223 | +0.13(+0.09%) |
Feb 27, 2013 | 138.54 | 141.17 | 138.42 | 140.80 | 594,573 | +2.59(+1.87%) |
Feb 26, 2013 | 138.17 | 140.25 | 136.87 | 138.21 | 720,287 | -0.81(-0.58%) |
Feb 22, 2013 | 138.82 | 139.88 | 138.40 | 139.02 | 756,344 | +0.41(+0.29%) |
Feb 21, 2013 | 140.13 | 140.59 | 138.20 | 138.61 | 698,053 | -2.35(-1.67%) |
Feb 20, 2013 | 143.04 | 143.78 | 140.76 | 140.96 | 761,560 | -2.87(-1.99%) |
Feb 19, 2013 | 143.22 | 144.30 | 142.62 | 143.83 | 779,876 | +0.79(+0.55%) |
Feb 15, 2013 | 142.84 | 144.15 | 142.27 | 143.04 | 1,112,727 | +0.98(+0.69%) |
Feb 14, 2013 | 142.43 | 142.50 | 140.73 | 142.06 | 1,028,120 | -0.63(-0.44%) |
Feb 13, 2013 | 143.79 | 144.41 | 142.43 | 142.68 | 686,599 | -0.94(-0.66%) |
Feb 12, 2013 | 144.09 | 144.88 | 143.41 | 143.62 | 642,670 | -0.18(-0.12%) |
Feb 11, 2013 | 144.20 | 144.97 | 143.15 | 143.80 | 1,099,187 | -0.45(-0.31%) |
Feb 08, 2013 | 143.58 | 145.51 | 143.52 | 144.25 | 1,793,434 | -0.41(-0.28%) |
Feb 07, 2013 | 141.47 | 144.69 | 140.68 | 144.66 | 2,069,147 | +2.79(+1.96%) |
Feb 06, 2013 | 142.18 | 146.15 | 141.35 | 141.87 | 4,581,585 | +9.95(+7.54%) |
Feb 04, 2013 | 131.28 | 133.61 | 130.56 | 131.92 | 1,279,334 | +0.68(+0.52%) |
Feb 01, 2013 | 134.69 | 135.83 | 130.84 | 131.24 | 2,685,327 | -4.01(-2.97%) |
Jan 31, 2013 | 134.37 | 135.62 | 133.04 | 135.25 | 1,740,184 | -0.76(-0.56%) |
Jan 30, 2013 | 136.32 | 136.56 | 135.20 | 136.01 | 1,215,673 | -0.43(-0.32%) |
Jan 29, 2013 | 136.89 | 137.06 | 135.44 | 136.44 | 742,525 | -0.71(-0.52%) |
Jan 28, 2013 | 138.09 | 138.21 | 136.50 | 137.16 | 697,330 | -1.02(-0.73%) |
Jan 25, 2013 | 133.92 | 138.37 | 133.92 | 138.17 | 1,173,396 | +3.82(+2.84%) |
Jan 24, 2013 | 133.69 | 134.77 | 133.06 | 134.35 | 908,573 | +0.97(+0.72%) |
Jan 23, 2013 | 131.58 | 133.62 | 130.72 | 133.39 | 1,839,003 | -0.92(-0.68%) |
Jan 22, 2013 | 136.57 | 136.57 | 132.79 | 134.31 | 1,240,331 | -1.93(-1.42%) |
Jan 18, 2013 | 136.65 | 137.12 | 135.32 | 136.24 | 782,432 | -0.29(-0.21%) |
Jan 17, 2013 | 135.73 | 136.93 | 134.06 | 136.53 | 948,933 | +1.06(+0.79%) |
Jan 16, 2013 | 134.94 | 135.60 | 134.70 | 135.47 | 935,633 | -0.16(-0.12%) |
Jan 15, 2013 | 134.74 | 136.27 | 134.42 | 135.63 | 914,887 | +0.50(+0.37%) |
Jan 14, 2013 | 134.88 | 136.07 | 134.55 | 135.13 | 776,953 | +0.33(+0.25%) |
Jan 11, 2013 | 135.95 | 136.36 | 134.05 | 134.80 | 1,403,187 | -1.26(-0.93%) |
Jan 10, 2013 | 133.02 | 136.47 | 132.57 | 136.06 | 1,404,294 | +1.54(+1.15%) |
Jan 09, 2013 | 133.12 | 134.62 | 131.50 | 134.52 | 1,554,209 | +2.70(+2.05%) |
Jan 08, 2013 | 131.25 | 132.91 | 130.84 | 131.81 | 1,188,169 | +0.59(+0.45%) |
Jan 07, 2013 | 129.79 | 132.29 | 129.63 | 131.22 | 1,782,233 | +1.73(+1.34%) |
Jan 04, 2013 | 127.63 | 129.67 | 127.12 | 129.49 | 1,357,231 | +1.77(+1.39%) |
Jan 03, 2013 | 124.09 | 128.91 | 124.09 | 127.72 | 1,992,400 | +4.15(+3.36%) |
Jan 02, 2013 | 122.61 | 123.57 | 121.25 | 123.57 | 1,826,245 | +1.77(+1.45%) |
Dec 31, 2012 | 119.08 | 121.96 | 119.08 | 121.80 | 635,925 | +2.36(+1.98%) |
Dec 28, 2012 | 120.82 | 121.44 | 118.94 | 119.43 | 834,814 | -1.08(-0.90%) |
Dec 27, 2012 | 118.40 | 121.12 | 118.32 | 120.51 | 1,309,470 | +1.88(+1.58%) |
Dec 26, 2012 | 123.05 | 123.05 | 117.10 | 118.64 | 1,425,361 | -4.10(-3.34%) |
Dec 24, 2012 | 124.90 | 124.90 | 121.94 | 122.74 | 310,137 | -0.15(-0.12%) |
Dec 21, 2012 | 121.67 | 123.13 | 119.85 | 122.88 | 1,197,989 | -0.08(-0.07%) |
Dec 20, 2012 | 124.45 | 124.45 | 121.08 | 122.97 | 891,751 | -1.58(-1.27%) |
Dec 19, 2012 | 124.18 | 125.64 | 123.15 | 124.54 | 996,538 | +0.58(+0.47%) |
Dec 18, 2012 | 124.59 | 125.62 | 123.66 | 123.96 | 1,060,791 | -0.83(-0.66%) |
Dec 17, 2012 | 122.20 | 124.80 | 121.02 | 124.78 | 1,286,422 | +2.85(+2.34%) |
Dec 14, 2012 | 121.29 | 122.79 | 121.29 | 121.93 | 981,255 | +1.07(+0.89%) |
Dec 13, 2012 | 122.45 | 123.51 | 120.63 | 120.86 | 701,438 | -1.41(-1.15%) |
Dec 12, 2012 | 125.48 | 125.84 | 122.06 | 122.27 | 1,089,629 | -2.97(-2.37%) |
Dec 11, 2012 | 123.98 | 125.29 | 122.39 | 125.24 | 894,436 | +1.77(+1.43%) |
Dec 10, 2012 | 126.32 | 126.66 | 123.02 | 123.47 | 969,453 | -2.74(-2.17%) |
Dec 07, 2012 | 125.30 | 126.57 | 124.42 | 126.21 | 1,064,931 | +1.29(+1.03%) |
Dec 06, 2012 | 123.69 | 125.15 | 122.86 | 124.92 | 782,543 | +0.83(+0.67%) |
Dec 05, 2012 | 125.89 | 126.25 | 122.88 | 124.09 | 629,172 | -1.44(-1.15%) |