Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 111.51 | 112.11 | 111.21 | 111.29 | 14,357,115 | -0.25(-0.23%) |
Feb 27, 2013 | 110.07 | 111.76 | 109.99 | 111.54 | 9,334,407 | +1.44(+1.31%) |
Feb 26, 2013 | 109.76 | 110.24 | 109.46 | 110.10 | 11,642,167 | -0.82(-0.74%) |
Feb 22, 2013 | 110.46 | 110.93 | 110.16 | 110.92 | 5,242,390 | +1.03(+0.94%) |
Feb 21, 2013 | 110.00 | 110.18 | 109.53 | 109.88 | 9,473,713 | -0.29(-0.27%) |
Feb 20, 2013 | 111.07 | 111.29 | 110.18 | 110.18 | 7,530,645 | -0.86(-0.78%) |
Feb 19, 2013 | 110.72 | 111.19 | 110.69 | 111.04 | 4,970,201 | +0.41(+0.37%) |
Feb 15, 2013 | 110.68 | 110.84 | 110.07 | 110.63 | 7,707,243 | -0.33(-0.29%) |
Feb 14, 2013 | 110.57 | 111.03 | 110.48 | 110.95 | 3,843,021 | -0.01(-0.01%) |
Feb 13, 2013 | 111.25 | 111.35 | 110.67 | 110.96 | 4,270,243 | -0.14(-0.13%) |
Feb 12, 2013 | 110.74 | 111.23 | 110.68 | 111.11 | 4,409,934 | +0.42(+0.38%) |
Feb 11, 2013 | 110.76 | 110.81 | 110.44 | 110.69 | 3,205,193 | -0.17(-0.15%) |
Feb 08, 2013 | 110.57 | 111.09 | 110.57 | 110.85 | 4,504,823 | +0.35(+0.32%) |
Feb 07, 2013 | 110.74 | 110.78 | 109.73 | 110.50 | 8,366,665 | -0.23(-0.21%) |
Feb 06, 2013 | 110.18 | 110.83 | 110.18 | 110.73 | 3,925,108 | +0.80(+0.73%) |
Feb 04, 2013 | 110.12 | 110.26 | 109.77 | 109.93 | 8,223,917 | -0.93(-0.84%) |
Feb 01, 2013 | 110.50 | 110.98 | 110.30 | 110.86 | 6,601,785 | +1.05(+0.96%) |
Jan 31, 2013 | 110.08 | 111.24 | 109.73 | 109.81 | 4,960,412 | -0.28(-0.25%) |
Jan 30, 2013 | 110.45 | 110.57 | 110.01 | 110.08 | 6,928,082 | -0.37(-0.34%) |
Jan 29, 2013 | 109.83 | 110.57 | 109.83 | 110.45 | 4,975,177 | +0.46(+0.42%) |
Jan 28, 2013 | 110.15 | 110.18 | 109.72 | 110.00 | 3,992,954 | +0.02(+0.02%) |
Jan 25, 2013 | 109.79 | 109.98 | 109.51 | 109.97 | 5,626,961 | +0.48(+0.43%) |
Jan 24, 2013 | 109.15 | 109.87 | 109.14 | 109.50 | 7,925,996 | +0.44(+0.41%) |
Jan 23, 2013 | 108.84 | 109.19 | 108.80 | 109.05 | 8,061,648 | +0.57(+0.53%) |
Jan 22, 2013 | 108.00 | 108.50 | 107.83 | 108.48 | 5,728,783 | +0.52(+0.48%) |
Jan 18, 2013 | 107.74 | 108.02 | 107.43 | 107.96 | 6,205,215 | +0.21(+0.19%) |
Jan 17, 2013 | 107.39 | 108.04 | 107.28 | 107.76 | 7,850,964 | +0.75(+0.70%) |
Jan 16, 2013 | 106.80 | 107.14 | 106.73 | 107.01 | 4,030,750 | -0.15(-0.14%) |
Jan 15, 2013 | 106.54 | 107.31 | 106.50 | 107.16 | 3,737,477 | +0.15(+0.14%) |
Jan 14, 2013 | 106.83 | 107.10 | 106.62 | 107.01 | 5,417,613 | +0.14(+0.13%) |
Jan 11, 2013 | 106.67 | 106.94 | 106.47 | 106.88 | 5,681,744 | +0.14(+0.13%) |
Jan 10, 2013 | 106.47 | 106.77 | 106.01 | 106.73 | 7,568,661 | +0.66(+0.62%) |
Jan 09, 2013 | 105.83 | 106.29 | 105.83 | 106.08 | 4,913,736 | +0.51(+0.49%) |
Jan 08, 2013 | 105.77 | 105.91 | 105.31 | 105.56 | 5,382,979 | -0.36(-0.34%) |
Jan 07, 2013 | 106.06 | 106.09 | 105.64 | 105.92 | 7,713,877 | -0.44(-0.41%) |
Jan 04, 2013 | 106.07 | 106.47 | 105.90 | 106.35 | 5,999,745 | +0.34(+0.32%) |
Jan 03, 2013 | 106.02 | 106.35 | 105.76 | 106.01 | 10,922,490 | -0.11(-0.11%) |
Jan 02, 2013 | 105.77 | 106.19 | 103.59 | 106.12 | 12,146,611 | +2.53(+2.44%) |
Dec 31, 2012 | 102.07 | 103.76 | 101.98 | 103.59 | 14,871,804 | +1.20(+1.17%) |
Dec 28, 2012 | 102.99 | 103.49 | 102.32 | 102.39 | 10,806,230 | -1.21(-1.17%) |
Dec 27, 2012 | 103.88 | 104.04 | 102.61 | 103.61 | 10,472,292 | -0.17(-0.16%) |
Dec 26, 2012 | 104.16 | 104.31 | 103.51 | 103.78 | 5,020,410 | -0.13(-0.12%) |
Dec 24, 2012 | 104.16 | 104.26 | 103.90 | 103.90 | 2,517,825 | -0.65(-0.62%) |
Dec 21, 2012 | 103.97 | 104.73 | 103.79 | 104.55 | 14,490,975 | -1.11(-1.05%) |
Dec 20, 2012 | 105.17 | 105.73 | 104.93 | 105.66 | 6,972,285 | +0.45(+0.43%) |
Dec 19, 2012 | 106.04 | 106.07 | 105.19 | 105.21 | 6,942,209 | -0.74(-0.70%) |
Dec 18, 2012 | 105.26 | 106.09 | 105.02 | 105.95 | 8,141,775 | +0.88(+0.84%) |
Dec 17, 2012 | 104.44 | 105.13 | 104.43 | 105.07 | 5,713,976 | +0.78(+0.75%) |
Dec 14, 2012 | 104.48 | 104.72 | 104.13 | 104.29 | 3,925,690 | -0.29(-0.27%) |
Dec 13, 2012 | 105.14 | 105.29 | 104.36 | 104.58 | 4,845,750 | -0.55(-0.52%) |
Dec 12, 2012 | 105.50 | 105.78 | 104.98 | 105.12 | 12,040,156 | +0.01(+0.01%) |
Dec 11, 2012 | 104.89 | 105.61 | 104.86 | 105.12 | 5,058,267 | +0.60(+0.58%) |
Dec 10, 2012 | 104.39 | 104.72 | 104.38 | 104.51 | 4,294,331 | +0.14(+0.14%) |
Dec 07, 2012 | 104.16 | 104.41 | 103.78 | 104.37 | 5,033,537 | +0.65(+0.63%) |
Dec 06, 2012 | 103.40 | 103.77 | 103.20 | 103.72 | 5,205,160 | +0.40(+0.38%) |
Dec 05, 2012 | 102.90 | 103.78 | 102.47 | 103.32 | 10,962,731 | +0.67(+0.66%) |