Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 112.03 | 112.63 | 111.73 | 111.81 | 14,290,614 | -0.26(-0.23%) |
Feb 27, 2013 | 110.58 | 112.28 | 110.50 | 112.06 | 9,291,171 | +1.45(+1.31%) |
Feb 26, 2013 | 110.27 | 110.75 | 109.97 | 110.61 | 11,588,241 | -0.82(-0.74%) |
Feb 22, 2013 | 110.98 | 111.45 | 110.67 | 111.43 | 5,218,108 | +1.04(+0.94%) |
Feb 21, 2013 | 110.51 | 110.69 | 110.04 | 110.39 | 9,429,831 | -0.30(-0.27%) |
Feb 20, 2013 | 111.58 | 111.81 | 110.69 | 110.69 | 7,495,764 | -0.87(-0.78%) |
Feb 19, 2013 | 111.23 | 111.71 | 111.20 | 111.56 | 4,947,180 | +0.41(+0.37%) |
Feb 15, 2013 | 111.19 | 111.35 | 110.59 | 111.14 | 7,671,543 | -0.33(-0.29%) |
Feb 14, 2013 | 111.09 | 111.55 | 110.99 | 111.47 | 3,825,220 | -0.01(-0.01%) |
Feb 13, 2013 | 111.77 | 111.87 | 111.18 | 111.48 | 4,250,463 | -0.14(-0.13%) |
Feb 12, 2013 | 111.26 | 111.75 | 111.19 | 111.62 | 4,389,507 | +0.42(+0.38%) |
Feb 11, 2013 | 111.28 | 111.33 | 110.95 | 111.20 | 3,190,347 | -0.17(-0.15%) |
Feb 08, 2013 | 111.08 | 111.61 | 111.08 | 111.37 | 4,483,957 | +0.35(+0.32%) |
Feb 07, 2013 | 111.26 | 111.30 | 110.24 | 111.02 | 8,327,911 | -0.23(-0.21%) |
Feb 06, 2013 | 110.69 | 111.34 | 110.69 | 111.25 | 3,906,927 | +0.81(+0.73%) |
Feb 04, 2013 | 110.63 | 110.77 | 110.28 | 110.44 | 8,185,824 | -0.93(-0.84%) |
Feb 01, 2013 | 111.02 | 111.50 | 110.82 | 111.38 | 6,571,206 | +1.06(+0.96%) |
Jan 31, 2013 | 110.59 | 111.76 | 110.24 | 110.32 | 4,937,436 | -0.28(-0.25%) |
Jan 30, 2013 | 110.97 | 111.08 | 110.52 | 110.59 | 6,895,992 | -0.38(-0.34%) |
Jan 29, 2013 | 110.34 | 111.09 | 110.34 | 110.97 | 4,952,132 | +0.46(+0.42%) |
Jan 28, 2013 | 110.67 | 110.69 | 110.23 | 110.51 | 3,974,459 | +0.02(+0.02%) |
Jan 25, 2013 | 110.30 | 110.49 | 110.02 | 110.48 | 5,600,898 | +0.48(+0.43%) |
Jan 24, 2013 | 109.66 | 110.38 | 109.65 | 110.00 | 7,889,283 | +0.45(+0.41%) |
Jan 23, 2013 | 109.34 | 109.69 | 109.31 | 109.56 | 8,024,308 | +0.57(+0.53%) |
Jan 22, 2013 | 108.50 | 109.01 | 108.33 | 108.98 | 5,702,248 | +0.52(+0.48%) |
Jan 18, 2013 | 108.24 | 108.52 | 107.93 | 108.47 | 6,176,473 | +0.21(+0.19%) |
Jan 17, 2013 | 107.89 | 108.55 | 107.78 | 108.26 | 7,814,599 | +0.75(+0.70%) |
Jan 16, 2013 | 107.30 | 107.64 | 107.23 | 107.51 | 4,012,080 | -0.15(-0.14%) |
Jan 15, 2013 | 107.03 | 107.81 | 106.99 | 107.66 | 3,720,165 | +0.15(+0.14%) |
Jan 14, 2013 | 107.33 | 107.60 | 107.12 | 107.51 | 5,392,519 | +0.14(+0.13%) |
Jan 11, 2013 | 107.17 | 107.44 | 106.97 | 107.37 | 5,655,427 | +0.14(+0.13%) |
Jan 10, 2013 | 106.96 | 107.26 | 106.50 | 107.23 | 7,533,603 | +0.66(+0.62%) |
Jan 09, 2013 | 106.32 | 106.78 | 106.32 | 106.57 | 4,890,976 | +0.52(+0.49%) |
Jan 08, 2013 | 106.26 | 106.40 | 105.80 | 106.05 | 5,358,045 | -0.36(-0.34%) |
Jan 07, 2013 | 106.55 | 106.59 | 106.13 | 106.41 | 7,678,147 | -0.44(-0.41%) |
Jan 04, 2013 | 106.56 | 106.96 | 106.39 | 106.85 | 5,971,955 | +0.34(+0.32%) |
Jan 03, 2013 | 106.51 | 106.84 | 106.25 | 106.51 | 10,871,898 | -0.11(-0.10%) |
Jan 02, 2013 | 106.27 | 106.69 | 104.08 | 106.62 | 12,090,349 | +2.54(+2.44%) |
Dec 31, 2012 | 102.55 | 104.24 | 102.45 | 104.08 | 14,802,919 | +1.20(+1.17%) |
Dec 28, 2012 | 103.47 | 103.97 | 102.79 | 102.87 | 10,756,177 | -1.22(-1.17%) |
Dec 27, 2012 | 104.36 | 104.52 | 103.09 | 104.09 | 10,423,785 | -0.17(-0.16%) |
Dec 26, 2012 | 104.64 | 104.79 | 103.99 | 104.26 | 4,997,156 | -0.13(-0.12%) |
Dec 24, 2012 | 104.64 | 104.74 | 104.39 | 104.39 | 2,506,163 | -0.65(-0.62%) |
Dec 21, 2012 | 104.46 | 105.22 | 104.27 | 105.04 | 14,423,854 | -1.12(-1.05%) |
Dec 20, 2012 | 105.66 | 106.23 | 105.42 | 106.16 | 6,939,990 | +0.45(+0.43%) |
Dec 19, 2012 | 106.54 | 106.56 | 105.69 | 105.70 | 6,910,053 | -0.74(-0.70%) |
Dec 18, 2012 | 105.75 | 106.58 | 105.51 | 106.44 | 8,104,063 | +0.88(+0.84%) |
Dec 17, 2012 | 104.93 | 105.62 | 104.91 | 105.56 | 5,687,509 | +0.78(+0.75%) |
Dec 14, 2012 | 104.97 | 105.21 | 104.62 | 104.78 | 3,907,507 | -0.29(-0.27%) |
Dec 13, 2012 | 105.63 | 105.78 | 104.85 | 105.06 | 4,823,305 | -0.55(-0.52%) |
Dec 12, 2012 | 105.99 | 106.28 | 105.47 | 105.61 | 11,984,387 | +0.01(+0.01%) |
Dec 11, 2012 | 105.37 | 106.10 | 105.35 | 105.61 | 5,034,838 | +0.61(+0.58%) |
Dec 10, 2012 | 104.88 | 105.21 | 104.86 | 105.00 | 4,274,440 | +0.14(+0.14%) |
Dec 07, 2012 | 104.65 | 104.90 | 104.27 | 104.86 | 5,010,222 | +0.65(+0.63%) |
Dec 06, 2012 | 103.88 | 104.25 | 103.68 | 104.20 | 5,181,050 | +0.40(+0.38%) |
Dec 05, 2012 | 103.38 | 104.27 | 102.94 | 103.80 | 10,911,952 | +0.68(+0.66%) |