Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 121.93 | 122.29 | 121.68 | 121.75 | 5,751,418 | -0.32(-0.27%) |
Jan 30, 2013 | 122.50 | 122.75 | 121.94 | 122.07 | 3,620,377 | -0.45(-0.37%) |
Jan 29, 2013 | 121.78 | 122.68 | 121.73 | 122.53 | 3,229,093 | +0.40(+0.33%) |
Jan 28, 2013 | 122.26 | 122.26 | 121.61 | 122.12 | 3,742,320 | +0.00(+0.00%) |
Jan 25, 2013 | 121.92 | 122.18 | 121.55 | 122.12 | 4,189,832 | +0.60(+0.49%) |
Jan 24, 2013 | 121.31 | 122.10 | 121.18 | 121.52 | 4,201,648 | +0.03(+0.03%) |
Jan 23, 2013 | 121.30 | 121.57 | 121.06 | 121.49 | 3,646,685 | +0.23(+0.19%) |
Jan 22, 2013 | 120.65 | 121.28 | 120.35 | 121.27 | 3,403,893 | +0.59(+0.49%) |
Jan 18, 2013 | 120.34 | 120.75 | 119.91 | 120.67 | 3,242,706 | +0.32(+0.26%) |
Jan 17, 2013 | 120.10 | 120.70 | 119.34 | 120.36 | 5,668,787 | +0.81(+0.68%) |
Jan 16, 2013 | 119.35 | 119.78 | 119.23 | 119.55 | 5,313,827 | -0.05(-0.04%) |
Jan 15, 2013 | 118.95 | 119.70 | 118.92 | 119.60 | 5,971,156 | +0.05(+0.04%) |
Jan 14, 2013 | 119.46 | 119.60 | 119.08 | 119.55 | 4,527,667 | -0.11(-0.09%) |
Jan 11, 2013 | 119.59 | 119.66 | 119.23 | 119.66 | 2,189,205 | +0.06(+0.05%) |
Jan 10, 2013 | 119.36 | 119.61 | 118.71 | 119.60 | 3,793,960 | +0.90(+0.76%) |
Jan 09, 2013 | 118.61 | 118.99 | 118.45 | 118.70 | 3,409,603 | +0.32(+0.27%) |
Jan 08, 2013 | 118.50 | 118.65 | 117.92 | 118.38 | 4,910,855 | -0.32(-0.27%) |
Jan 07, 2013 | 118.62 | 118.82 | 118.27 | 118.71 | 2,165,121 | -0.37(-0.31%) |
Jan 04, 2013 | 118.70 | 119.23 | 118.47 | 119.08 | 4,080,312 | +0.58(+0.49%) |
Jan 03, 2013 | 118.71 | 119.03 | 118.20 | 118.50 | 5,539,338 | -0.15(-0.13%) |
Jan 02, 2013 | 118.12 | 118.81 | 117.70 | 118.65 | 6,093,444 | +2.82(+2.44%) |
Dec 31, 2012 | 113.61 | 115.86 | 113.48 | 115.83 | 8,400,409 | +2.02(+1.78%) |
Dec 28, 2012 | 114.39 | 115.00 | 113.78 | 113.80 | 5,856,067 | -1.30(-1.13%) |
Dec 27, 2012 | 115.33 | 115.54 | 113.79 | 115.11 | 5,385,497 | -0.11(-0.10%) |
Dec 26, 2012 | 116.00 | 116.05 | 114.96 | 115.22 | 3,984,127 | -0.54(-0.47%) |
Dec 24, 2012 | 115.90 | 115.93 | 115.64 | 115.76 | 2,269,165 | -0.36(-0.31%) |
Dec 21, 2012 | 115.61 | 116.36 | 115.43 | 116.13 | 7,063,835 | -1.07(-0.91%) |
Dec 20, 2012 | 116.57 | 117.19 | 116.27 | 117.19 | 6,375,456 | +0.65(+0.56%) |
Dec 19, 2012 | 117.53 | 117.55 | 116.49 | 116.55 | 6,127,737 | -0.88(-0.75%) |
Dec 18, 2012 | 116.28 | 117.50 | 116.11 | 117.43 | 6,804,631 | +1.38(+1.18%) |
Dec 17, 2012 | 115.06 | 116.14 | 115.02 | 116.06 | 7,048,049 | +1.27(+1.11%) |
Dec 14, 2012 | 114.93 | 115.13 | 114.56 | 114.78 | 3,985,100 | -0.40(-0.35%) |
Dec 13, 2012 | 115.82 | 116.14 | 114.89 | 115.19 | 5,055,066 | -0.72(-0.62%) |
Dec 12, 2012 | 116.29 | 116.71 | 115.74 | 115.91 | 7,210,307 | +0.16(+0.14%) |
Dec 11, 2012 | 115.53 | 116.36 | 115.47 | 115.75 | 8,384,444 | +0.67(+0.58%) |
Dec 10, 2012 | 114.85 | 115.31 | 114.78 | 115.08 | 12,299,647 | +0.10(+0.09%) |
Dec 07, 2012 | 115.11 | 115.19 | 114.40 | 114.98 | 7,493,986 | +0.40(+0.35%) |
Dec 06, 2012 | 114.17 | 114.68 | 113.98 | 114.58 | 7,847,766 | +0.35(+0.31%) |
Dec 05, 2012 | 114.16 | 114.77 | 113.34 | 114.22 | 5,447,628 | +0.21(+0.18%) |
Dec 04, 2012 | 114.20 | 114.53 | 113.74 | 114.01 | 4,305,286 | -0.73(-0.64%) |
Nov 30, 2012 | 114.78 | 114.98 | 114.37 | 114.74 | 3,263,953 | +0.00(+0.00%) |
Nov 29, 2012 | 114.66 | 115.07 | 114.15 | 114.74 | 4,282,305 | +0.56(+0.49%) |
Nov 28, 2012 | 112.83 | 114.28 | 112.23 | 114.18 | 3,630,404 | +0.87(+0.77%) |
Nov 27, 2012 | 113.78 | 114.15 | 113.22 | 113.31 | 2,451,062 | -0.68(-0.60%) |
Nov 26, 2012 | 113.56 | 114.00 | 113.19 | 114.00 | 3,564,290 | -0.04(-0.04%) |
Nov 23, 2012 | 113.15 | 114.14 | 113.06 | 114.04 | 2,224,933 | +1.41(+1.25%) |
Nov 21, 2012 | 112.45 | 112.67 | 112.26 | 112.63 | 5,354,905 | +0.23(+0.21%) |
Nov 20, 2012 | 112.16 | 112.55 | 111.49 | 112.40 | 2,577,726 | +0.04(+0.04%) |
Nov 19, 2012 | 111.33 | 112.36 | 111.27 | 112.36 | 4,645,762 | +2.33(+2.12%) |
Nov 16, 2012 | 109.67 | 110.30 | 108.75 | 110.02 | 5,385,774 | +0.45(+0.41%) |
Nov 15, 2012 | 109.77 | 110.19 | 109.12 | 109.57 | 3,613,638 | -0.24(-0.22%) |
Nov 14, 2012 | 111.60 | 111.74 | 109.49 | 109.81 | 4,234,926 | -1.40(-1.26%) |
Nov 13, 2012 | 111.02 | 112.41 | 110.90 | 111.21 | 3,453,902 | -0.44(-0.40%) |
Nov 12, 2012 | 111.88 | 112.07 | 111.38 | 111.66 | 2,666,682 | +0.22(+0.19%) |
Nov 09, 2012 | 111.11 | 112.58 | 111.05 | 111.44 | 5,114,705 | +0.02(+0.02%) |
Nov 08, 2012 | 112.79 | 113.34 | 111.38 | 111.42 | 7,948,679 | -1.34(-1.19%) |
Nov 07, 2012 | 114.38 | 114.38 | 112.28 | 112.77 | 5,815,507 | -2.62(-2.27%) |
Nov 06, 2012 | 114.82 | 115.85 | 114.76 | 115.39 | 3,279,706 | +0.88(+0.77%) |
Nov 05, 2012 | 114.12 | 114.76 | 113.77 | 114.50 | 2,261,206 | +0.25(+0.22%) |
Nov 02, 2012 | 116.01 | 116.01 | 114.17 | 114.25 | 4,844,981 | -1.09(-0.95%) |