Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 110.08 | 111.24 | 109.73 | 109.81 | 4,960,407 | -0.28(-0.25%) |
Jan 30, 2013 | 110.45 | 110.57 | 110.01 | 110.08 | 6,928,075 | -0.37(-0.34%) |
Jan 29, 2013 | 109.83 | 110.57 | 109.83 | 110.45 | 4,975,171 | +0.46(+0.42%) |
Jan 28, 2013 | 110.15 | 110.18 | 109.72 | 110.00 | 3,992,950 | +0.02(+0.02%) |
Jan 25, 2013 | 109.79 | 109.98 | 109.51 | 109.97 | 5,626,955 | +0.48(+0.43%) |
Jan 24, 2013 | 109.15 | 109.87 | 109.14 | 109.50 | 7,925,988 | +0.44(+0.41%) |
Jan 23, 2013 | 108.84 | 109.19 | 108.80 | 109.05 | 8,061,640 | +0.57(+0.53%) |
Jan 22, 2013 | 108.00 | 108.50 | 107.83 | 108.48 | 5,728,777 | +0.52(+0.48%) |
Jan 18, 2013 | 107.74 | 108.02 | 107.43 | 107.96 | 6,205,208 | +0.21(+0.19%) |
Jan 17, 2013 | 107.39 | 108.04 | 107.28 | 107.76 | 7,850,956 | +0.75(+0.70%) |
Jan 16, 2013 | 106.80 | 107.14 | 106.73 | 107.01 | 4,030,746 | -0.15(-0.14%) |
Jan 15, 2013 | 106.54 | 107.31 | 106.50 | 107.16 | 3,737,473 | +0.15(+0.14%) |
Jan 14, 2013 | 106.83 | 107.10 | 106.62 | 107.01 | 5,417,607 | +0.14(+0.13%) |
Jan 11, 2013 | 106.67 | 106.94 | 106.47 | 106.88 | 5,681,738 | +0.14(+0.13%) |
Jan 10, 2013 | 106.47 | 106.77 | 106.01 | 106.73 | 7,568,653 | +0.66(+0.62%) |
Jan 09, 2013 | 105.83 | 106.29 | 105.83 | 106.08 | 4,913,730 | +0.51(+0.49%) |
Jan 08, 2013 | 105.77 | 105.91 | 105.31 | 105.56 | 5,382,973 | -0.36(-0.34%) |
Jan 07, 2013 | 106.06 | 106.09 | 105.64 | 105.92 | 7,713,869 | -0.44(-0.41%) |
Jan 04, 2013 | 106.07 | 106.47 | 105.90 | 106.35 | 5,999,739 | +0.34(+0.32%) |
Jan 03, 2013 | 106.02 | 106.35 | 105.76 | 106.01 | 10,922,479 | -0.11(-0.10%) |
Jan 02, 2013 | 105.78 | 106.19 | 103.59 | 106.12 | 12,146,599 | +2.53(+2.44%) |
Dec 31, 2012 | 102.07 | 103.76 | 101.98 | 103.59 | 14,871,788 | +1.20(+1.17%) |
Dec 28, 2012 | 102.99 | 103.49 | 102.32 | 102.39 | 10,806,219 | -1.21(-1.17%) |
Dec 27, 2012 | 103.88 | 104.04 | 102.61 | 103.61 | 10,472,281 | -0.17(-0.16%) |
Dec 26, 2012 | 104.16 | 104.31 | 103.51 | 103.78 | 5,020,405 | -0.13(-0.12%) |
Dec 24, 2012 | 104.16 | 104.26 | 103.90 | 103.90 | 2,517,823 | -0.65(-0.62%) |
Dec 21, 2012 | 103.97 | 104.73 | 103.79 | 104.55 | 14,490,960 | -1.11(-1.05%) |
Dec 20, 2012 | 105.17 | 105.73 | 104.93 | 105.66 | 6,972,277 | +0.45(+0.43%) |
Dec 19, 2012 | 106.04 | 106.07 | 105.19 | 105.21 | 6,942,202 | -0.74(-0.70%) |
Dec 18, 2012 | 105.26 | 106.09 | 105.02 | 105.95 | 8,141,767 | +0.88(+0.84%) |
Dec 17, 2012 | 104.44 | 105.13 | 104.43 | 105.07 | 5,713,970 | +0.78(+0.75%) |
Dec 14, 2012 | 104.48 | 104.72 | 104.13 | 104.29 | 3,925,686 | -0.29(-0.27%) |
Dec 13, 2012 | 105.14 | 105.29 | 104.36 | 104.58 | 4,845,745 | -0.55(-0.52%) |
Dec 12, 2012 | 105.50 | 105.78 | 104.98 | 105.12 | 12,040,143 | +0.01(+0.01%) |
Dec 11, 2012 | 104.89 | 105.61 | 104.86 | 105.12 | 5,058,262 | +0.60(+0.58%) |
Dec 10, 2012 | 104.39 | 104.72 | 104.38 | 104.51 | 4,294,327 | +0.14(+0.14%) |
Dec 07, 2012 | 104.16 | 104.41 | 103.78 | 104.37 | 5,033,532 | +0.65(+0.63%) |
Dec 06, 2012 | 103.40 | 103.77 | 103.20 | 103.72 | 5,205,154 | +0.40(+0.38%) |
Dec 05, 2012 | 102.90 | 103.78 | 102.47 | 103.32 | 10,962,719 | +0.67(+0.66%) |
Dec 04, 2012 | 102.82 | 103.24 | 102.58 | 102.65 | 7,260,976 | -0.56(-0.55%) |
Nov 30, 2012 | 103.33 | 103.50 | 102.96 | 103.21 | 6,276,814 | -0.03(-0.03%) |
Nov 29, 2012 | 103.31 | 103.56 | 102.74 | 103.24 | 7,705,135 | +0.40(+0.39%) |
Nov 28, 2012 | 101.68 | 102.93 | 101.13 | 102.85 | 9,323,910 | +0.76(+0.75%) |
Nov 27, 2012 | 102.48 | 102.86 | 101.95 | 102.09 | 6,188,868 | -0.67(-0.65%) |
Nov 26, 2012 | 102.44 | 102.75 | 102.17 | 102.75 | 5,824,683 | -0.29(-0.29%) |
Nov 23, 2012 | 102.08 | 103.06 | 102.07 | 103.05 | 4,217,332 | +1.38(+1.36%) |
Nov 21, 2012 | 101.27 | 101.72 | 101.18 | 101.67 | 5,788,654 | +0.35(+0.34%) |
Nov 20, 2012 | 101.00 | 101.44 | 100.56 | 101.32 | 8,850,953 | +0.06(+0.06%) |
Nov 19, 2012 | 100.46 | 101.29 | 100.36 | 101.25 | 12,039,741 | +1.61(+1.62%) |
Nov 16, 2012 | 99.36 | 99.78 | 98.71 | 99.64 | 11,786,232 | +0.07(+0.07%) |
Nov 15, 2012 | 99.62 | 100.00 | 99.17 | 99.57 | 9,655,071 | -0.20(-0.20%) |
Nov 14, 2012 | 101.40 | 101.58 | 99.53 | 99.77 | 11,947,814 | -1.40(-1.39%) |
Nov 13, 2012 | 101.08 | 102.28 | 101.02 | 101.17 | 6,817,577 | -0.41(-0.40%) |
Nov 12, 2012 | 101.70 | 101.97 | 101.31 | 101.58 | 4,737,231 | +0.09(+0.09%) |
Nov 09, 2012 | 101.04 | 102.17 | 100.97 | 101.48 | 8,283,528 | -0.05(-0.05%) |
Nov 08, 2012 | 102.48 | 102.88 | 101.54 | 101.54 | 10,622,796 | -1.00(-0.98%) |
Nov 07, 2012 | 103.97 | 103.97 | 102.06 | 102.54 | 23,504,408 | -2.22(-2.12%) |
Nov 06, 2012 | 104.10 | 105.22 | 103.82 | 104.76 | 5,556,708 | +0.94(+0.90%) |
Nov 05, 2012 | 103.50 | 104.03 | 103.22 | 103.82 | 3,416,838 | +0.16(+0.15%) |
Nov 02, 2012 | 105.16 | 105.20 | 103.51 | 103.66 | 6,481,637 | -1.04(-0.99%) |