Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 110.54 | 111.70 | 110.19 | 110.26 | 4,940,025 | -0.28(-0.25%) |
Jan 30, 2013 | 110.91 | 111.02 | 110.47 | 110.54 | 6,899,608 | -0.37(-0.34%) |
Jan 29, 2013 | 110.28 | 111.03 | 110.28 | 110.91 | 4,954,729 | +0.46(+0.42%) |
Jan 28, 2013 | 110.61 | 110.63 | 110.17 | 110.45 | 3,976,543 | +0.02(+0.02%) |
Jan 25, 2013 | 110.24 | 110.43 | 109.96 | 110.42 | 5,603,835 | +0.48(+0.43%) |
Jan 24, 2013 | 109.60 | 110.32 | 109.59 | 109.95 | 7,893,421 | +0.45(+0.41%) |
Jan 23, 2013 | 109.29 | 109.64 | 109.25 | 109.50 | 8,028,516 | +0.57(+0.53%) |
Jan 22, 2013 | 108.44 | 108.95 | 108.28 | 108.93 | 5,705,238 | +0.52(+0.48%) |
Jan 18, 2013 | 108.19 | 108.47 | 107.88 | 108.41 | 6,179,712 | +0.21(+0.19%) |
Jan 17, 2013 | 107.84 | 108.49 | 107.72 | 108.20 | 7,818,697 | +0.75(+0.70%) |
Jan 16, 2013 | 107.24 | 107.58 | 107.17 | 107.45 | 4,014,184 | -0.15(-0.14%) |
Jan 15, 2013 | 106.98 | 107.75 | 106.94 | 107.61 | 3,722,116 | +0.15(+0.14%) |
Jan 14, 2013 | 107.27 | 107.54 | 107.06 | 107.45 | 5,395,347 | +0.14(+0.13%) |
Jan 11, 2013 | 107.11 | 107.38 | 106.91 | 107.32 | 5,658,393 | +0.14(+0.13%) |
Jan 10, 2013 | 106.90 | 107.21 | 106.45 | 107.17 | 7,537,554 | +0.66(+0.62%) |
Jan 09, 2013 | 106.27 | 106.73 | 106.27 | 106.51 | 4,893,541 | +0.52(+0.49%) |
Jan 08, 2013 | 106.20 | 106.35 | 105.74 | 106.00 | 5,360,855 | -0.36(-0.33%) |
Jan 07, 2013 | 106.50 | 106.53 | 106.08 | 106.35 | 7,682,174 | -0.44(-0.41%) |
Jan 04, 2013 | 106.51 | 106.90 | 106.34 | 106.79 | 5,975,087 | +0.34(+0.32%) |
Jan 03, 2013 | 106.46 | 106.78 | 106.19 | 106.45 | 10,877,600 | -0.11(-0.10%) |
Jan 02, 2013 | 106.21 | 106.63 | 104.02 | 106.56 | 12,096,690 | +2.54(+2.44%) |
Dec 31, 2012 | 102.49 | 104.19 | 102.40 | 104.02 | 14,810,682 | +1.20(+1.17%) |
Dec 28, 2012 | 103.42 | 103.92 | 102.74 | 102.82 | 10,761,818 | -1.22(-1.17%) |
Dec 27, 2012 | 104.31 | 104.47 | 103.03 | 104.04 | 10,429,252 | -0.17(-0.16%) |
Dec 26, 2012 | 104.59 | 104.74 | 103.93 | 104.20 | 4,999,777 | -0.13(-0.12%) |
Dec 24, 2012 | 104.59 | 104.69 | 104.33 | 104.33 | 2,507,477 | -0.65(-0.62%) |
Dec 21, 2012 | 104.40 | 105.17 | 104.22 | 104.98 | 14,431,419 | -1.12(-1.05%) |
Dec 20, 2012 | 105.61 | 106.17 | 105.37 | 106.10 | 6,943,629 | +0.45(+0.43%) |
Dec 19, 2012 | 106.48 | 106.51 | 105.63 | 105.64 | 6,913,677 | -0.74(-0.70%) |
Dec 18, 2012 | 105.69 | 106.53 | 105.45 | 106.39 | 8,108,313 | +0.88(+0.84%) |
Dec 17, 2012 | 104.87 | 105.57 | 104.86 | 105.50 | 5,690,492 | +0.78(+0.75%) |
Dec 14, 2012 | 104.91 | 105.15 | 104.56 | 104.72 | 3,909,556 | -0.29(-0.27%) |
Dec 13, 2012 | 105.57 | 105.72 | 104.79 | 105.01 | 4,825,834 | -0.55(-0.52%) |
Dec 12, 2012 | 105.93 | 106.22 | 105.41 | 105.56 | 11,990,672 | +0.01(+0.01%) |
Dec 11, 2012 | 105.32 | 106.04 | 105.30 | 105.55 | 5,037,478 | +0.61(+0.58%) |
Dec 10, 2012 | 104.83 | 105.16 | 104.81 | 104.94 | 4,276,682 | +0.14(+0.14%) |
Dec 07, 2012 | 104.59 | 104.84 | 104.21 | 104.80 | 5,012,850 | +0.65(+0.63%) |
Dec 06, 2012 | 103.83 | 104.20 | 103.63 | 104.15 | 5,183,767 | +0.40(+0.38%) |
Dec 05, 2012 | 103.33 | 104.21 | 102.89 | 103.75 | 10,917,675 | +0.68(+0.66%) |
Dec 04, 2012 | 103.25 | 103.67 | 103.00 | 103.07 | 7,231,142 | -0.57(-0.55%) |
Nov 30, 2012 | 103.76 | 103.92 | 103.38 | 103.64 | 6,251,024 | -0.03(-0.03%) |
Nov 29, 2012 | 103.74 | 103.99 | 103.17 | 103.67 | 7,673,475 | +0.40(+0.39%) |
Nov 28, 2012 | 102.10 | 103.36 | 101.54 | 103.27 | 9,285,599 | +0.76(+0.75%) |
Nov 27, 2012 | 102.91 | 103.28 | 102.37 | 102.51 | 6,163,439 | -0.67(-0.65%) |
Nov 26, 2012 | 102.86 | 103.18 | 102.59 | 103.18 | 5,800,750 | -0.30(-0.29%) |
Nov 23, 2012 | 102.50 | 103.49 | 102.49 | 103.47 | 4,200,004 | +1.39(+1.36%) |
Nov 21, 2012 | 101.69 | 102.14 | 101.60 | 102.08 | 5,764,869 | +0.35(+0.35%) |
Nov 20, 2012 | 101.42 | 101.86 | 100.98 | 101.73 | 8,814,586 | +0.06(+0.06%) |
Nov 19, 2012 | 100.87 | 101.71 | 100.78 | 101.67 | 11,990,272 | +1.62(+1.62%) |
Nov 16, 2012 | 99.77 | 100.19 | 99.11 | 100.05 | 11,737,804 | +0.07(+0.07%) |
Nov 15, 2012 | 100.03 | 100.41 | 99.58 | 99.98 | 9,615,400 | -0.20(-0.20%) |
Nov 14, 2012 | 101.82 | 102.00 | 99.94 | 100.18 | 11,898,722 | -1.41(-1.39%) |
Nov 13, 2012 | 101.50 | 102.70 | 101.43 | 101.59 | 6,789,565 | -0.41(-0.40%) |
Nov 12, 2012 | 102.12 | 102.39 | 101.73 | 102.00 | 4,717,766 | +0.10(+0.09%) |
Nov 09, 2012 | 101.45 | 102.59 | 101.39 | 101.90 | 8,249,492 | -0.06(-0.05%) |
Nov 08, 2012 | 102.91 | 103.30 | 101.96 | 101.96 | 10,579,148 | -1.00(-0.98%) |
Nov 07, 2012 | 104.39 | 104.39 | 102.48 | 102.96 | 23,407,830 | -2.23(-2.12%) |
Nov 06, 2012 | 104.53 | 105.65 | 104.25 | 105.19 | 5,533,876 | +0.94(+0.90%) |
Nov 05, 2012 | 103.92 | 104.46 | 103.65 | 104.25 | 3,402,799 | +0.16(+0.15%) |
Nov 02, 2012 | 105.60 | 105.64 | 103.93 | 104.09 | 6,455,005 | -1.04(-0.99%) |