Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 122.97 | 123.66 | 122.75 | 122.82 | 5,110,662 | -0.27(-0.22%) |
Jan 30, 2013 | 123.19 | 123.91 | 122.89 | 123.09 | 4,957,913 | -0.23(-0.19%) |
Jan 29, 2013 | 123.58 | 124.42 | 123.16 | 123.32 | 5,980,629 | -0.62(-0.50%) |
Jan 28, 2013 | 123.89 | 124.72 | 123.60 | 123.94 | 4,668,710 | -0.02(-0.02%) |
Jan 25, 2013 | 123.65 | 124.09 | 123.46 | 123.97 | 5,554,252 | +0.33(+0.27%) |
Jan 24, 2013 | 123.32 | 124.02 | 122.82 | 123.63 | 7,353,076 | -0.18(-0.15%) |
Jan 23, 2013 | 123.08 | 126.15 | 122.99 | 123.81 | 20,716,438 | +5.23(+4.41%) |
Jan 22, 2013 | 117.55 | 118.59 | 117.34 | 118.59 | 11,826,097 | +0.97(+0.83%) |
Jan 18, 2013 | 117.35 | 117.94 | 117.21 | 117.61 | 7,539,858 | +0.50(+0.42%) |
Jan 17, 2013 | 117.24 | 117.61 | 116.87 | 117.12 | 6,422,424 | +0.64(+0.55%) |
Jan 16, 2013 | 116.12 | 116.83 | 115.73 | 116.48 | 4,898,878 | +0.05(+0.05%) |
Jan 15, 2013 | 115.70 | 116.56 | 115.15 | 116.42 | 6,898,255 | -0.07(-0.06%) |
Jan 14, 2013 | 116.62 | 116.89 | 115.97 | 116.50 | 6,898,235 | -1.11(-0.94%) |
Jan 11, 2013 | 117.42 | 117.94 | 116.67 | 117.60 | 6,415,997 | +0.95(+0.81%) |
Jan 10, 2013 | 116.51 | 116.70 | 115.69 | 116.65 | 5,965,733 | +0.34(+0.29%) |
Jan 09, 2013 | 117.02 | 117.02 | 115.91 | 116.31 | 5,310,880 | -0.33(-0.29%) |
Jan 08, 2013 | 116.68 | 116.91 | 115.88 | 116.65 | 5,006,768 | -0.16(-0.14%) |
Jan 07, 2013 | 116.97 | 117.20 | 116.33 | 116.81 | 4,732,634 | -0.51(-0.44%) |
Jan 04, 2013 | 117.44 | 117.61 | 116.59 | 117.32 | 5,588,928 | -0.77(-0.66%) |
Jan 03, 2013 | 118.34 | 118.72 | 117.60 | 118.10 | 6,026,625 | -0.65(-0.55%) |
Jan 02, 2013 | 118.45 | 118.75 | 115.85 | 118.75 | 7,001,086 | +2.90(+2.51%) |
Dec 31, 2012 | 114.44 | 115.93 | 114.21 | 115.85 | 7,525,137 | +1.04(+0.91%) |
Dec 28, 2012 | 115.58 | 116.25 | 114.81 | 114.81 | 5,852,218 | -1.74(-1.49%) |
Dec 27, 2012 | 115.84 | 116.89 | 115.33 | 116.55 | 6,560,119 | +0.46(+0.40%) |
Dec 26, 2012 | 116.25 | 117.05 | 115.49 | 116.09 | 4,590,724 | -0.27(-0.23%) |
Dec 24, 2012 | 116.76 | 117.23 | 116.13 | 116.36 | 2,697,113 | -0.62(-0.53%) |
Dec 21, 2012 | 116.79 | 117.63 | 115.86 | 116.98 | 13,602,320 | -0.82(-0.69%) |
Dec 20, 2012 | 117.61 | 117.91 | 116.82 | 117.80 | 6,918,952 | -0.19(-0.16%) |
Dec 19, 2012 | 118.21 | 118.81 | 117.94 | 117.98 | 7,061,048 | -0.37(-0.31%) |
Dec 18, 2012 | 117.24 | 118.49 | 117.23 | 118.35 | 6,812,019 | +1.25(+1.07%) |
Dec 17, 2012 | 115.98 | 117.28 | 115.98 | 117.10 | 6,270,466 | +1.12(+0.97%) |
Dec 14, 2012 | 115.93 | 116.97 | 115.67 | 115.98 | 6,327,482 | -0.14(-0.12%) |
Dec 13, 2012 | 116.23 | 116.76 | 115.74 | 116.11 | 5,990,760 | -0.58(-0.50%) |
Dec 12, 2012 | 117.69 | 117.78 | 116.40 | 116.69 | 7,013,715 | -0.76(-0.64%) |
Dec 11, 2012 | 116.83 | 117.81 | 116.82 | 117.45 | 6,851,897 | +0.95(+0.82%) |
Dec 10, 2012 | 116.22 | 117.05 | 115.91 | 116.50 | 5,685,236 | +0.41(+0.35%) |
Dec 07, 2012 | 115.00 | 116.24 | 114.98 | 116.09 | 6,765,823 | +1.36(+1.19%) |
Dec 06, 2012 | 114.41 | 115.02 | 113.95 | 114.73 | 5,318,491 | +0.64(+0.56%) |
Dec 05, 2012 | 114.31 | 114.58 | 113.06 | 114.09 | 6,948,586 | -0.43(-0.37%) |
Dec 04, 2012 | 114.74 | 115.36 | 114.32 | 114.52 | 6,598,317 | -0.43(-0.37%) |
Nov 30, 2012 | 115.97 | 116.12 | 114.61 | 114.95 | 8,162,406 | -0.88(-0.76%) |
Nov 29, 2012 | 116.57 | 116.67 | 115.03 | 115.84 | 6,742,499 | -0.27(-0.24%) |
Nov 28, 2012 | 115.50 | 116.14 | 114.47 | 116.11 | 5,958,370 | +0.45(+0.39%) |
Nov 27, 2012 | 116.17 | 116.76 | 115.52 | 115.66 | 5,441,333 | -1.00(-0.86%) |
Nov 26, 2012 | 116.39 | 116.95 | 115.98 | 116.65 | 8,614,855 | -0.37(-0.32%) |
Nov 23, 2012 | 115.52 | 117.02 | 115.39 | 117.02 | 6,411,394 | +1.94(+1.68%) |
Nov 21, 2012 | 114.49 | 115.45 | 114.28 | 115.09 | 8,580,617 | +0.66(+0.58%) |
Nov 20, 2012 | 114.84 | 114.98 | 113.85 | 114.43 | 5,241,718 | -0.70(-0.60%) |
Nov 19, 2012 | 114.08 | 115.15 | 113.88 | 115.12 | 5,933,982 | +2.06(+1.82%) |
Nov 16, 2012 | 112.69 | 113.44 | 111.95 | 113.06 | 7,706,372 | +0.66(+0.59%) |
Nov 15, 2012 | 112.39 | 113.22 | 111.75 | 112.40 | 5,641,602 | +0.20(+0.18%) |
Nov 14, 2012 | 114.39 | 114.47 | 112.06 | 112.20 | 7,282,022 | -1.70(-1.49%) |
Nov 13, 2012 | 113.94 | 115.44 | 113.85 | 113.89 | 5,633,760 | -0.56(-0.49%) |
Nov 12, 2012 | 114.93 | 115.38 | 113.34 | 114.46 | 5,071,646 | -0.23(-0.20%) |
Nov 09, 2012 | 114.82 | 115.90 | 114.23 | 114.69 | 6,070,674 | -0.28(-0.24%) |
Nov 08, 2012 | 115.76 | 116.01 | 114.97 | 114.97 | 5,857,291 | -0.64(-0.55%) |
Nov 07, 2012 | 116.94 | 117.14 | 115.61 | 115.61 | 7,847,352 | -1.85(-1.57%) |
Nov 06, 2012 | 117.58 | 118.47 | 117.23 | 117.46 | 5,448,693 | +0.56(+0.48%) |
Nov 05, 2012 | 115.83 | 117.40 | 115.62 | 116.90 | 4,543,943 | +0.43(+0.37%) |
Nov 02, 2012 | 118.94 | 119.23 | 116.39 | 116.48 | 7,075,829 | -2.24(-1.89%) |