Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 117.50 | 117.69 | 117.46 | 117.63 | 620,875 | +0.05(+0.04%) |
Mar 27, 2013 | 117.55 | 117.63 | 117.50 | 117.58 | 585,783 | -0.08(-0.07%) |
Mar 26, 2013 | 117.59 | 117.71 | 117.54 | 117.66 | 422,683 | +0.13(+0.11%) |
Mar 25, 2013 | 117.64 | 117.75 | 117.50 | 117.53 | 441,181 | -0.02(-0.02%) |
Mar 22, 2013 | 117.89 | 117.89 | 117.45 | 117.55 | 719,527 | -0.08(-0.07%) |
Mar 21, 2013 | 117.80 | 117.80 | 117.62 | 117.63 | 613,198 | -0.14(-0.12%) |
Mar 20, 2013 | 117.74 | 117.80 | 117.64 | 117.77 | 304,231 | +0.10(+0.08%) |
Mar 19, 2013 | 117.96 | 118.00 | 117.62 | 117.67 | 544,906 | -0.09(-0.08%) |
Mar 18, 2013 | 117.93 | 118.03 | 117.76 | 117.76 | 498,512 | -0.28(-0.24%) |
Mar 15, 2013 | 118.02 | 118.23 | 117.96 | 118.04 | 955,002 | +0.10(+0.08%) |
Mar 14, 2013 | 118.04 | 118.09 | 117.92 | 117.94 | 678,514 | -0.17(-0.14%) |
Mar 13, 2013 | 118.30 | 118.36 | 118.03 | 118.11 | 601,288 | -0.26(-0.22%) |
Mar 12, 2013 | 118.17 | 118.37 | 118.10 | 118.37 | 706,645 | +0.25(+0.21%) |
Mar 11, 2013 | 118.20 | 118.30 | 118.01 | 118.12 | 832,705 | -0.18(-0.15%) |
Mar 08, 2013 | 118.50 | 118.56 | 118.20 | 118.30 | 1,847,450 | -0.43(-0.36%) |
Mar 07, 2013 | 119.00 | 119.14 | 118.63 | 118.73 | 808,040 | -0.42(-0.35%) |
Mar 06, 2013 | 119.17 | 119.26 | 119.08 | 119.15 | 691,420 | -0.06(-0.05%) |
Mar 05, 2013 | 118.88 | 119.22 | 118.84 | 119.21 | 1,295,156 | +0.53(+0.45%) |
Mar 04, 2013 | 118.51 | 118.85 | 118.51 | 118.68 | 1,002,313 | +0.43(+0.36%) |
Mar 01, 2013 | 118.63 | 118.77 | 118.25 | 118.25 | 3,730,846 | -0.92(-0.77%) |
Feb 28, 2013 | 119.28 | 119.30 | 119.00 | 119.17 | 522,686 | -0.11(-0.09%) |
Feb 27, 2013 | 119.20 | 119.32 | 119.07 | 119.28 | 1,172,815 | +0.07(+0.06%) |
Feb 26, 2013 | 118.80 | 119.21 | 118.69 | 119.21 | 1,095,448 | +0.75(+0.63%) |
Feb 22, 2013 | 118.75 | 118.75 | 118.42 | 118.46 | 1,455,612 | -0.14(-0.12%) |
Feb 21, 2013 | 118.75 | 118.90 | 118.60 | 118.60 | 2,019,661 | -0.19(-0.16%) |
Feb 20, 2013 | 119.17 | 119.35 | 118.79 | 118.79 | 696,363 | -0.51(-0.43%) |
Feb 19, 2013 | 119.26 | 119.49 | 119.12 | 119.30 | 596,654 | +0.14(+0.12%) |
Feb 15, 2013 | 119.45 | 119.45 | 119.14 | 119.16 | 407,125 | -0.17(-0.14%) |
Feb 14, 2013 | 119.19 | 119.35 | 119.05 | 119.33 | 621,441 | +0.01(+0.01%) |
Feb 13, 2013 | 119.58 | 119.73 | 119.28 | 119.32 | 756,299 | -0.58(-0.48%) |
Feb 12, 2013 | 120.04 | 120.06 | 119.76 | 119.90 | 651,270 | -0.12(-0.10%) |
Feb 11, 2013 | 119.95 | 120.05 | 119.85 | 120.02 | 679,691 | +0.17(+0.14%) |
Feb 08, 2013 | 119.62 | 119.92 | 119.53 | 119.85 | 835,128 | +0.58(+0.49%) |
Feb 07, 2013 | 119.06 | 119.50 | 119.01 | 119.27 | 691,490 | +0.35(+0.29%) |
Feb 06, 2013 | 119.10 | 119.23 | 118.87 | 118.92 | 617,200 | +0.25(+0.21%) |
Feb 04, 2013 | 118.61 | 118.95 | 118.54 | 118.67 | 1,253,921 | -0.39(-0.33%) |
Feb 01, 2013 | 118.75 | 119.32 | 118.72 | 119.06 | 3,096,442 | -0.23(-0.19%) |
Jan 31, 2013 | 119.76 | 119.86 | 119.15 | 119.29 | 2,805,676 | -0.57(-0.48%) |
Jan 30, 2013 | 120.66 | 120.66 | 119.85 | 119.86 | 2,245,681 | -1.04(-0.86%) |
Jan 29, 2013 | 121.19 | 121.20 | 120.86 | 120.90 | 941,585 | -0.27(-0.22%) |
Jan 28, 2013 | 121.56 | 121.56 | 121.09 | 121.17 | 1,642,530 | -0.39(-0.32%) |
Jan 25, 2013 | 122.05 | 122.13 | 121.54 | 121.56 | 1,103,599 | -0.52(-0.43%) |
Jan 24, 2013 | 122.10 | 122.14 | 121.97 | 122.08 | 511,060 | +0.03(+0.02%) |
Jan 23, 2013 | 122.02 | 122.16 | 121.96 | 122.05 | 614,830 | +0.09(+0.07%) |
Jan 22, 2013 | 121.92 | 122.14 | 121.92 | 121.96 | 1,018,438 | -0.24(-0.19%) |
Jan 18, 2013 | 121.80 | 122.25 | 121.79 | 122.20 | 1,218,977 | +0.40(+0.33%) |
Jan 17, 2013 | 122.06 | 122.20 | 121.66 | 121.80 | 2,659,228 | -0.19(-0.16%) |
Jan 16, 2013 | 122.10 | 122.26 | 121.99 | 121.99 | 1,530,477 | -0.11(-0.09%) |
Jan 15, 2013 | 121.83 | 122.10 | 121.70 | 122.10 | 1,146,769 | +0.48(+0.39%) |
Jan 14, 2013 | 121.66 | 121.84 | 121.59 | 121.62 | 1,067,670 | +0.18(+0.15%) |
Jan 11, 2013 | 121.61 | 121.69 | 121.43 | 121.44 | 1,170,152 | -0.61(-0.50%) |
Jan 10, 2013 | 122.18 | 122.18 | 121.86 | 122.05 | 783,066 | -0.03(-0.02%) |
Jan 09, 2013 | 122.29 | 122.34 | 122.02 | 122.08 | 1,434,915 | -0.11(-0.09%) |
Jan 08, 2013 | 122.50 | 122.55 | 122.12 | 122.19 | 1,425,722 | -0.55(-0.45%) |
Jan 07, 2013 | 122.85 | 122.95 | 122.66 | 122.74 | 1,260,320 | +0.07(+0.06%) |
Jan 04, 2013 | 122.90 | 122.90 | 122.60 | 122.67 | 1,280,746 | -0.38(-0.31%) |
Jan 03, 2013 | 123.33 | 123.35 | 123.03 | 123.05 | 1,520,369 | -0.11(-0.09%) |