Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 138.43 | 140.19 | 137.37 | 137.62 | 106,289 | -1.71(-1.23%) |
Jan 30, 2013 | 140.01 | 141.51 | 138.76 | 139.34 | 352,086 | +0.70(+0.50%) |
Jan 29, 2013 | 136.49 | 138.99 | 134.82 | 138.64 | 131,978 | +2.13(+1.56%) |
Jan 28, 2013 | 138.57 | 138.57 | 136.16 | 136.51 | 148,711 | +1.60(+1.19%) |
Jan 25, 2013 | 133.61 | 135.86 | 133.15 | 134.91 | 232,325 | +5.07(+3.91%) |
Jan 24, 2013 | 129.12 | 131.04 | 128.77 | 129.84 | 118,149 | +1.39(+1.08%) |
Jan 23, 2013 | 127.52 | 128.81 | 126.87 | 128.44 | 84,777 | +0.49(+0.38%) |
Jan 22, 2013 | 130.37 | 130.69 | 127.80 | 127.96 | 77,909 | -0.72(-0.56%) |
Jan 18, 2013 | 130.16 | 130.46 | 128.58 | 128.68 | 85,604 | -2.78(-2.12%) |
Jan 17, 2013 | 131.04 | 132.82 | 130.32 | 131.46 | 164,686 | +3.71(+2.90%) |
Jan 16, 2013 | 127.03 | 128.84 | 126.71 | 127.75 | 73,790 | -1.11(-0.86%) |
Jan 15, 2013 | 127.15 | 129.02 | 126.66 | 128.86 | 148,279 | -1.55(-1.19%) |
Jan 14, 2013 | 128.68 | 130.95 | 128.00 | 130.41 | 113,285 | +0.97(+0.75%) |
Jan 11, 2013 | 133.84 | 134.40 | 129.44 | 129.44 | 115,702 | -3.64(-2.73%) |
Jan 10, 2013 | 133.66 | 134.33 | 131.34 | 133.08 | 174,061 | +1.09(+0.83%) |
Jan 09, 2013 | 131.62 | 132.75 | 130.53 | 131.99 | 152,601 | +0.42(+0.32%) |
Jan 08, 2013 | 132.27 | 132.96 | 131.39 | 131.57 | 77,978 | -2.73(-2.04%) |
Jan 07, 2013 | 134.40 | 135.70 | 133.24 | 134.31 | 85,546 | -0.12(-0.09%) |
Jan 04, 2013 | 136.97 | 138.01 | 134.24 | 134.42 | 165,697 | -1.57(-1.16%) |
Jan 03, 2013 | 131.13 | 136.14 | 130.90 | 136.00 | 175,620 | +5.35(+4.10%) |
Jan 02, 2013 | 130.92 | 130.97 | 125.69 | 130.65 | 177,940 | +4.96(+3.95%) |
Dec 31, 2012 | 120.70 | 126.43 | 120.61 | 125.69 | 147,126 | +6.14(+5.14%) |
Dec 28, 2012 | 120.08 | 121.10 | 119.45 | 119.55 | 94,444 | -2.06(-1.70%) |
Dec 27, 2012 | 123.62 | 123.93 | 119.59 | 121.61 | 115,325 | -1.32(-1.07%) |
Dec 26, 2012 | 123.60 | 123.97 | 122.81 | 122.93 | 53,516 | -1.27(-1.03%) |
Dec 24, 2012 | 124.27 | 124.67 | 124.16 | 124.20 | 35,371 | +0.42(+0.34%) |
Dec 21, 2012 | 123.53 | 124.53 | 123.00 | 123.79 | 117,472 | -3.82(-3.00%) |
Dec 20, 2012 | 126.68 | 128.65 | 125.59 | 127.61 | 94,175 | -0.23(-0.18%) |
Dec 19, 2012 | 127.70 | 128.38 | 125.48 | 127.84 | 132,224 | -1.37(-1.06%) |
Dec 18, 2012 | 126.43 | 131.04 | 125.20 | 129.21 | 224,351 | +4.01(+3.20%) |
Dec 17, 2012 | 120.38 | 125.34 | 120.38 | 125.20 | 164,780 | +5.03(+4.18%) |
Dec 14, 2012 | 121.22 | 121.52 | 119.69 | 120.17 | 63,361 | -2.62(-2.13%) |
Dec 13, 2012 | 123.97 | 124.39 | 121.19 | 122.79 | 128,405 | -0.12(-0.09%) |
Dec 12, 2012 | 119.59 | 122.93 | 118.11 | 122.91 | 242,300 | +4.12(+3.47%) |
Dec 11, 2012 | 118.13 | 119.34 | 118.13 | 118.78 | 132,816 | +2.46(+2.11%) |
Dec 10, 2012 | 116.44 | 117.44 | 116.02 | 116.33 | 41,938 | -1.44(-1.22%) |
Dec 07, 2012 | 117.65 | 118.09 | 116.42 | 117.76 | 129,852 | +2.85(+2.48%) |
Dec 06, 2012 | 114.03 | 114.94 | 113.43 | 114.91 | 66,400 | -0.53(-0.46%) |
Dec 05, 2012 | 115.35 | 115.81 | 114.06 | 115.44 | 49,859 | +0.09(+0.08%) |
Dec 04, 2012 | 116.51 | 116.72 | 115.28 | 115.35 | 92,788 | -2.34(-1.99%) |
Nov 30, 2012 | 115.75 | 117.81 | 115.54 | 117.69 | 63,283 | +1.00(+0.85%) |
Nov 29, 2012 | 117.48 | 118.04 | 115.86 | 116.70 | 89,868 | +0.02(+0.02%) |
Nov 28, 2012 | 114.42 | 116.79 | 113.78 | 116.67 | 122,618 | +0.30(+0.26%) |
Nov 27, 2012 | 117.30 | 117.81 | 116.02 | 116.37 | 53,006 | -1.46(-1.24%) |
Nov 26, 2012 | 116.63 | 117.83 | 115.65 | 117.83 | 82,212 | -1.60(-1.34%) |
Nov 23, 2012 | 119.11 | 119.66 | 118.76 | 119.43 | 30,283 | +0.37(+0.31%) |
Nov 21, 2012 | 119.45 | 119.99 | 118.85 | 119.06 | 75,561 | +0.25(+0.21%) |
Nov 20, 2012 | 115.98 | 118.94 | 115.49 | 118.81 | 64,035 | +3.45(+2.99%) |
Nov 19, 2012 | 116.16 | 116.42 | 115.07 | 115.35 | 115,883 | +2.02(+1.78%) |
Nov 16, 2012 | 113.61 | 113.73 | 111.37 | 113.34 | 79,326 | +0.21(+0.18%) |
Nov 15, 2012 | 114.24 | 114.56 | 111.96 | 113.13 | 95,977 | +0.38(+0.34%) |
Nov 14, 2012 | 115.51 | 115.61 | 112.45 | 112.74 | 81,448 | -0.22(-0.20%) |
Nov 13, 2012 | 112.34 | 114.57 | 112.34 | 112.97 | 81,727 | -1.16(-1.02%) |
Nov 12, 2012 | 114.94 | 115.21 | 113.54 | 114.12 | 52,954 | -0.58(-0.50%) |
Nov 09, 2012 | 115.68 | 116.93 | 114.70 | 114.70 | 185,096 | -0.37(-0.32%) |
Nov 08, 2012 | 121.10 | 122.07 | 115.07 | 115.07 | 173,150 | -5.35(-4.45%) |
Nov 07, 2012 | 120.70 | 121.17 | 118.81 | 120.43 | 387,102 | -6.97(-5.47%) |
Nov 06, 2012 | 125.27 | 127.45 | 124.25 | 127.40 | 147,557 | +3.48(+2.80%) |
Nov 05, 2012 | 124.41 | 124.50 | 123.16 | 123.93 | 74,225 | -2.27(-1.80%) |
Nov 02, 2012 | 129.25 | 129.25 | 126.06 | 126.20 | 65,531 | +0.42(+0.33%) |