Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 121.91 | 122.28 | 121.66 | 121.74 | 5,752,087 | -0.32(-0.27%) |
Jan 30, 2013 | 122.49 | 122.74 | 121.92 | 122.06 | 3,620,798 | -0.45(-0.37%) |
Jan 29, 2013 | 121.77 | 122.67 | 121.72 | 122.51 | 3,229,469 | +0.41(+0.33%) |
Jan 28, 2013 | 122.25 | 122.25 | 121.59 | 122.11 | 3,742,755 | +0.00(+0.00%) |
Jan 25, 2013 | 121.91 | 122.17 | 121.53 | 122.11 | 4,190,319 | +0.60(+0.49%) |
Jan 24, 2013 | 121.29 | 122.08 | 121.17 | 121.51 | 4,202,137 | +0.03(+0.03%) |
Jan 23, 2013 | 121.28 | 121.56 | 121.05 | 121.48 | 3,647,109 | +0.23(+0.19%) |
Jan 22, 2013 | 120.64 | 121.27 | 120.33 | 121.25 | 3,404,289 | +0.59(+0.49%) |
Jan 18, 2013 | 120.33 | 120.74 | 119.89 | 120.66 | 3,243,083 | +0.31(+0.26%) |
Jan 17, 2013 | 120.09 | 120.68 | 119.33 | 120.34 | 5,669,446 | +0.81(+0.68%) |
Jan 16, 2013 | 119.33 | 119.76 | 119.22 | 119.54 | 5,314,445 | -0.05(-0.04%) |
Jan 15, 2013 | 118.94 | 119.69 | 118.90 | 119.58 | 5,971,851 | +0.05(+0.04%) |
Jan 14, 2013 | 119.45 | 119.58 | 119.07 | 119.54 | 4,528,193 | -0.11(-0.09%) |
Jan 11, 2013 | 119.58 | 119.64 | 119.21 | 119.64 | 2,189,459 | +0.06(+0.05%) |
Jan 10, 2013 | 119.34 | 119.60 | 118.69 | 119.58 | 3,794,401 | +0.90(+0.76%) |
Jan 09, 2013 | 118.60 | 118.98 | 118.44 | 118.69 | 3,409,999 | +0.32(+0.27%) |
Jan 08, 2013 | 118.48 | 118.64 | 117.91 | 118.37 | 4,911,427 | -0.32(-0.27%) |
Jan 07, 2013 | 118.61 | 118.81 | 118.26 | 118.69 | 2,165,373 | -0.37(-0.31%) |
Jan 04, 2013 | 118.69 | 119.21 | 118.46 | 119.07 | 4,080,787 | +0.58(+0.49%) |
Jan 03, 2013 | 118.69 | 119.02 | 118.18 | 118.48 | 5,539,983 | -0.15(-0.13%) |
Jan 02, 2013 | 118.10 | 118.79 | 117.69 | 118.64 | 6,094,153 | +2.82(+2.44%) |
Dec 31, 2012 | 113.60 | 115.85 | 113.47 | 115.81 | 8,401,386 | +2.02(+1.78%) |
Dec 28, 2012 | 114.38 | 114.99 | 113.77 | 113.79 | 5,856,748 | -1.30(-1.13%) |
Dec 27, 2012 | 115.31 | 115.52 | 113.78 | 115.09 | 5,386,123 | -0.11(-0.10%) |
Dec 26, 2012 | 115.98 | 116.03 | 114.95 | 115.21 | 3,984,590 | -0.54(-0.47%) |
Dec 24, 2012 | 115.89 | 115.92 | 115.63 | 115.75 | 2,269,429 | -0.36(-0.31%) |
Dec 21, 2012 | 115.59 | 116.35 | 115.42 | 116.11 | 7,064,657 | -1.07(-0.91%) |
Dec 20, 2012 | 116.56 | 117.18 | 116.26 | 117.18 | 6,376,198 | +0.65(+0.56%) |
Dec 19, 2012 | 117.52 | 117.54 | 116.48 | 116.53 | 6,128,449 | -0.88(-0.75%) |
Dec 18, 2012 | 116.27 | 117.49 | 116.10 | 117.42 | 6,805,423 | +1.38(+1.18%) |
Dec 17, 2012 | 115.04 | 116.12 | 115.00 | 116.04 | 7,048,869 | +1.27(+1.11%) |
Dec 14, 2012 | 114.92 | 115.12 | 114.55 | 114.77 | 3,985,564 | -0.40(-0.35%) |
Dec 13, 2012 | 115.81 | 116.13 | 114.88 | 115.17 | 5,055,654 | -0.72(-0.62%) |
Dec 12, 2012 | 116.27 | 116.70 | 115.73 | 115.90 | 7,211,145 | +0.16(+0.14%) |
Dec 11, 2012 | 115.52 | 116.35 | 115.45 | 115.74 | 8,385,419 | +0.67(+0.58%) |
Dec 10, 2012 | 114.83 | 115.30 | 114.76 | 115.07 | 12,301,078 | +0.10(+0.09%) |
Dec 07, 2012 | 115.10 | 115.18 | 114.39 | 114.96 | 7,494,858 | +0.40(+0.35%) |
Dec 06, 2012 | 114.15 | 114.67 | 113.97 | 114.56 | 7,848,679 | +0.35(+0.31%) |
Dec 05, 2012 | 114.14 | 114.75 | 113.32 | 114.21 | 5,448,262 | +0.21(+0.18%) |
Dec 04, 2012 | 114.19 | 114.52 | 113.73 | 114.00 | 4,305,786 | -0.73(-0.64%) |
Nov 30, 2012 | 114.76 | 114.97 | 114.36 | 114.73 | 3,264,333 | +0.00(+0.00%) |
Nov 29, 2012 | 114.64 | 115.05 | 114.13 | 114.73 | 4,282,803 | +0.56(+0.49%) |
Nov 28, 2012 | 112.82 | 114.27 | 112.21 | 114.17 | 3,630,826 | +0.87(+0.77%) |
Nov 27, 2012 | 113.77 | 114.14 | 113.20 | 113.30 | 2,451,347 | -0.68(-0.60%) |
Nov 26, 2012 | 113.55 | 113.98 | 113.18 | 113.98 | 3,564,704 | -0.04(-0.04%) |
Nov 23, 2012 | 113.14 | 114.13 | 113.04 | 114.02 | 2,225,192 | +1.41(+1.25%) |
Nov 21, 2012 | 112.44 | 112.66 | 112.25 | 112.62 | 5,355,528 | +0.23(+0.21%) |
Nov 20, 2012 | 112.14 | 112.54 | 111.47 | 112.38 | 2,578,026 | +0.04(+0.04%) |
Nov 19, 2012 | 111.32 | 112.34 | 111.26 | 112.34 | 4,646,303 | +2.33(+2.12%) |
Nov 16, 2012 | 109.66 | 110.28 | 108.73 | 110.01 | 5,386,401 | +0.45(+0.41%) |
Nov 15, 2012 | 109.75 | 110.17 | 109.10 | 109.56 | 3,614,059 | -0.24(-0.22%) |
Nov 14, 2012 | 111.59 | 111.72 | 109.47 | 109.80 | 4,235,418 | -1.40(-1.26%) |
Nov 13, 2012 | 111.01 | 112.40 | 110.89 | 111.20 | 3,454,304 | -0.44(-0.40%) |
Nov 12, 2012 | 111.87 | 112.05 | 111.37 | 111.64 | 2,666,992 | +0.22(+0.19%) |
Nov 09, 2012 | 111.10 | 112.57 | 111.03 | 111.43 | 5,115,300 | +0.02(+0.01%) |
Nov 08, 2012 | 112.78 | 113.33 | 111.37 | 111.41 | 7,949,604 | -1.34(-1.19%) |
Nov 07, 2012 | 114.37 | 114.37 | 112.26 | 112.75 | 5,816,183 | -2.62(-2.27%) |
Nov 06, 2012 | 114.80 | 115.84 | 114.75 | 115.37 | 3,280,088 | +0.88(+0.77%) |
Nov 05, 2012 | 114.10 | 114.75 | 113.76 | 114.49 | 2,261,469 | +0.25(+0.22%) |
Nov 02, 2012 | 115.99 | 115.99 | 114.16 | 114.24 | 4,845,544 | -1.09(-0.95%) |