Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 115.04 | 115.45 | 114.91 | 115.29 | 5,478,267 | +0.29(+0.25%) |
Mar 27, 2013 | 114.52 | 115.10 | 114.29 | 115.00 | 5,204,698 | -0.25(-0.22%) |
Mar 26, 2013 | 114.77 | 115.26 | 114.74 | 115.25 | 6,148,255 | +0.85(+0.74%) |
Mar 25, 2013 | 115.10 | 115.29 | 113.92 | 114.41 | 12,104,834 | -0.55(-0.48%) |
Mar 22, 2013 | 114.48 | 114.98 | 114.46 | 114.95 | 6,338,564 | +0.80(+0.70%) |
Mar 21, 2013 | 114.33 | 114.71 | 113.83 | 114.15 | 7,658,870 | -0.73(-0.64%) |
Mar 20, 2013 | 114.92 | 115.15 | 114.71 | 114.88 | 7,468,136 | +0.41(+0.35%) |
Mar 19, 2013 | 114.64 | 114.90 | 113.83 | 114.48 | 11,720,825 | +0.10(+0.09%) |
Mar 18, 2013 | 114.12 | 114.94 | 114.00 | 114.37 | 6,946,872 | -0.52(-0.45%) |
Mar 15, 2013 | 114.89 | 114.94 | 114.55 | 114.89 | 13,659,798 | -0.41(-0.35%) |
Mar 14, 2013 | 114.88 | 115.31 | 114.84 | 115.30 | 6,758,926 | +0.69(+0.60%) |
Mar 13, 2013 | 114.59 | 114.80 | 114.31 | 114.60 | 5,444,697 | +0.05(+0.04%) |
Mar 12, 2013 | 114.47 | 114.80 | 114.26 | 114.56 | 6,512,192 | +0.03(+0.03%) |
Mar 11, 2013 | 114.03 | 114.53 | 113.93 | 114.53 | 5,512,205 | +0.48(+0.42%) |
Mar 08, 2013 | 114.20 | 114.25 | 113.61 | 114.05 | 7,161,044 | +0.49(+0.43%) |
Mar 07, 2013 | 113.43 | 113.75 | 113.37 | 113.56 | 4,650,113 | +0.24(+0.21%) |
Mar 06, 2013 | 113.38 | 113.50 | 113.04 | 113.32 | 5,647,751 | +0.40(+0.35%) |
Mar 05, 2013 | 112.41 | 113.19 | 112.41 | 112.92 | 10,036,446 | +1.01(+0.90%) |
Mar 04, 2013 | 111.35 | 111.94 | 111.14 | 111.92 | 4,562,470 | +0.26(+0.23%) |
Mar 01, 2013 | 110.98 | 111.78 | 110.41 | 111.65 | 8,201,953 | +0.37(+0.33%) |
Feb 28, 2013 | 111.51 | 112.11 | 111.21 | 111.29 | 14,357,100 | -0.25(-0.23%) |
Feb 27, 2013 | 110.07 | 111.76 | 109.99 | 111.54 | 9,334,397 | +1.44(+1.31%) |
Feb 26, 2013 | 109.76 | 110.24 | 109.46 | 110.10 | 11,642,155 | -0.82(-0.74%) |
Feb 22, 2013 | 110.46 | 110.93 | 110.16 | 110.92 | 5,242,385 | +1.03(+0.94%) |
Feb 21, 2013 | 110.00 | 110.18 | 109.53 | 109.88 | 9,473,703 | -0.29(-0.27%) |
Feb 20, 2013 | 111.07 | 111.29 | 110.18 | 110.18 | 7,530,637 | -0.86(-0.78%) |
Feb 19, 2013 | 110.72 | 111.19 | 110.69 | 111.04 | 4,970,196 | +0.41(+0.37%) |
Feb 15, 2013 | 110.68 | 110.84 | 110.07 | 110.63 | 7,707,235 | -0.33(-0.29%) |
Feb 14, 2013 | 110.57 | 111.03 | 110.48 | 110.95 | 3,843,017 | -0.01(-0.01%) |
Feb 13, 2013 | 111.25 | 111.35 | 110.67 | 110.96 | 4,270,238 | -0.14(-0.13%) |
Feb 12, 2013 | 110.74 | 111.23 | 110.68 | 111.11 | 4,409,929 | +0.42(+0.38%) |
Feb 11, 2013 | 110.77 | 110.81 | 110.44 | 110.69 | 3,205,189 | -0.17(-0.15%) |
Feb 08, 2013 | 110.57 | 111.09 | 110.57 | 110.85 | 4,504,818 | +0.35(+0.32%) |
Feb 07, 2013 | 110.74 | 110.78 | 109.73 | 110.50 | 8,366,656 | -0.23(-0.21%) |
Feb 06, 2013 | 110.18 | 110.83 | 110.18 | 110.73 | 3,925,104 | +0.80(+0.73%) |
Feb 04, 2013 | 110.12 | 110.26 | 109.77 | 109.93 | 8,223,908 | -0.93(-0.84%) |
Feb 01, 2013 | 110.50 | 110.98 | 110.30 | 110.86 | 6,601,778 | +1.05(+0.96%) |
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%) |