Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 123.67 | 124.32 | 123.19 | 123.39 | 9,472,861 | -0.11(-0.09%) |
Feb 27, 2013 | 121.91 | 123.87 | 121.78 | 123.49 | 5,261,052 | +1.49(+1.22%) |
Feb 26, 2013 | 121.74 | 122.13 | 120.95 | 122.00 | 8,018,329 | +0.83(+0.68%) |
Feb 25, 2013 | 124.13 | 124.29 | 121.17 | 121.18 | 7,941,761 | -2.31(-1.87%) |
Feb 22, 2013 | 122.93 | 123.49 | 122.61 | 123.49 | 3,151,596 | +1.17(+0.96%) |
Feb 21, 2013 | 122.73 | 122.74 | 121.93 | 122.32 | 4,534,645 | -0.71(-0.58%) |
Feb 20, 2013 | 124.55 | 124.58 | 123.03 | 123.03 | 3,749,274 | -1.57(-1.26%) |
Feb 19, 2013 | 123.90 | 124.66 | 123.90 | 124.60 | 3,614,442 | +0.85(+0.69%) |
Feb 15, 2013 | 123.97 | 124.08 | 123.24 | 123.75 | 6,817,845 | -0.14(-0.11%) |
Feb 14, 2013 | 123.32 | 123.99 | 123.21 | 123.89 | 3,242,846 | +0.15(+0.12%) |
Feb 13, 2013 | 123.88 | 124.10 | 123.38 | 123.74 | 4,490,577 | +0.08(+0.07%) |
Feb 12, 2013 | 123.43 | 123.85 | 123.29 | 123.66 | 1,955,455 | +0.28(+0.22%) |
Feb 11, 2013 | 123.42 | 123.51 | 123.11 | 123.39 | 1,919,660 | -0.04(-0.03%) |
Feb 08, 2013 | 123.00 | 123.51 | 122.96 | 123.43 | 2,769,875 | +0.62(+0.51%) |
Feb 07, 2013 | 122.96 | 123.06 | 121.87 | 122.80 | 3,594,792 | -0.15(-0.12%) |
Feb 06, 2013 | 122.40 | 123.00 | 122.32 | 122.95 | 3,649,601 | +1.29(+1.06%) |
Feb 04, 2013 | 122.26 | 122.45 | 121.53 | 121.66 | 4,963,388 | -1.34(-1.09%) |
Feb 01, 2013 | 122.47 | 123.13 | 122.30 | 123.01 | 4,212,160 | +1.27(+1.04%) |
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%) |