Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 126.46 | 127.81 | 123.48 | 123.75 | 97,914 | -2.26(-1.79%) |
Feb 27, 2013 | 122.03 | 126.68 | 121.40 | 126.01 | 151,944 | +4.33(+3.56%) |
Feb 26, 2013 | 123.12 | 123.13 | 118.70 | 121.67 | 61,513 | -5.87(-4.60%) |
Feb 22, 2013 | 126.82 | 128.17 | 125.19 | 127.54 | 68,174 | +2.44(+1.95%) |
Feb 21, 2013 | 126.37 | 127.27 | 121.49 | 125.10 | 160,124 | -1.26(-1.00%) |
Feb 20, 2013 | 132.51 | 132.51 | 126.37 | 126.37 | 89,919 | -6.23(-4.70%) |
Feb 19, 2013 | 130.52 | 133.32 | 130.25 | 132.60 | 88,392 | +3.43(+2.66%) |
Feb 15, 2013 | 135.94 | 135.94 | 128.99 | 129.17 | 114,199 | -5.42(-4.02%) |
Feb 14, 2013 | 134.76 | 137.62 | 134.13 | 134.58 | 69,997 | -0.99(-0.73%) |
Feb 13, 2013 | 139.09 | 139.09 | 133.50 | 135.57 | 92,059 | -1.90(-1.38%) |
Feb 12, 2013 | 139.00 | 139.37 | 129.44 | 137.47 | 343,904 | -6.68(-4.63%) |
Feb 11, 2013 | 146.50 | 146.59 | 143.52 | 144.15 | 38,000 | -2.17(-1.48%) |
Feb 08, 2013 | 145.23 | 146.94 | 144.42 | 146.32 | 42,341 | +1.17(+0.81%) |
Feb 07, 2013 | 147.49 | 148.03 | 144.78 | 145.14 | 43,089 | -2.44(-1.65%) |
Feb 06, 2013 | 144.87 | 147.85 | 143.97 | 147.58 | 60,868 | +3.79(+2.64%) |
Feb 04, 2013 | 146.41 | 147.67 | 142.90 | 143.79 | 78,797 | -3.70(-2.51%) |
Feb 01, 2013 | 149.93 | 150.20 | 147.13 | 147.49 | 55,069 | -1.81(-1.21%) |
Jan 31, 2013 | 150.65 | 151.10 | 146.41 | 149.29 | 88,262 | -4.24(-2.76%) |
Jan 30, 2013 | 155.16 | 157.42 | 152.91 | 153.54 | 112,252 | -1.17(-0.76%) |
Jan 29, 2013 | 155.25 | 156.88 | 153.49 | 154.71 | 77,559 | -1.08(-0.70%) |
Jan 28, 2013 | 155.70 | 157.06 | 154.80 | 155.79 | 45,546 | -0.45(-0.29%) |
Jan 25, 2013 | 156.25 | 157.06 | 153.99 | 156.25 | 33,180 | +0.36(+0.23%) |
Jan 24, 2013 | 156.61 | 157.96 | 154.08 | 155.88 | 36,937 | -0.09(-0.06%) |
Jan 23, 2013 | 156.70 | 158.41 | 154.06 | 155.97 | 50,875 | -1.53(-0.97%) |
Jan 22, 2013 | 157.15 | 157.51 | 154.26 | 157.51 | 66,703 | -0.09(-0.06%) |
Jan 18, 2013 | 156.88 | 157.60 | 154.98 | 157.60 | 50,328 | +1.44(+0.92%) |
Jan 17, 2013 | 156.70 | 157.78 | 154.89 | 156.16 | 42,616 | +0.45(+0.29%) |
Jan 16, 2013 | 154.98 | 156.16 | 153.00 | 155.70 | 37,902 | +0.81(+0.52%) |
Jan 15, 2013 | 153.27 | 155.16 | 152.49 | 154.89 | 43,737 | +1.44(+0.94%) |
Jan 14, 2013 | 153.45 | 155.66 | 151.64 | 153.45 | 49,311 | -0.63(-0.41%) |
Jan 11, 2013 | 156.25 | 156.25 | 151.55 | 154.08 | 73,370 | -1.62(-1.04%) |
Jan 10, 2013 | 156.97 | 157.51 | 154.08 | 155.70 | 52,321 | -0.09(-0.06%) |
Jan 09, 2013 | 155.07 | 156.61 | 154.08 | 155.79 | 41,360 | +1.72(+1.11%) |
Jan 08, 2013 | 154.35 | 155.61 | 153.54 | 154.08 | 56,340 | -0.27(-0.17%) |
Jan 07, 2013 | 153.81 | 155.07 | 153.27 | 154.35 | 61,039 | -0.81(-0.52%) |
Jan 04, 2013 | 154.71 | 155.98 | 153.00 | 155.16 | 38,001 | +2.17(+1.42%) |
Jan 03, 2013 | 154.98 | 157.33 | 151.55 | 153.00 | 56,435 | -1.17(-0.76%) |
Jan 02, 2013 | 152.72 | 154.62 | 150.74 | 154.17 | 91,979 | +2.35(+1.55%) |
Dec 31, 2012 | 145.41 | 152.36 | 145.41 | 151.82 | 72,365 | +5.51(+3.76%) |
Dec 28, 2012 | 145.87 | 148.39 | 145.14 | 146.32 | 49,541 | -1.17(-0.80%) |
Dec 27, 2012 | 152.54 | 152.63 | 144.51 | 147.49 | 87,298 | -4.60(-3.03%) |
Dec 26, 2012 | 153.36 | 154.98 | 151.55 | 152.09 | 45,022 | -1.17(-0.77%) |
Dec 24, 2012 | 150.74 | 153.45 | 150.74 | 153.27 | 31,012 | -1.81(-1.16%) |
Dec 21, 2012 | 151.64 | 155.61 | 149.11 | 155.07 | 180,638 | +0.90(+0.59%) |
Dec 20, 2012 | 153.36 | 154.26 | 150.38 | 154.17 | 52,829 | +1.62(+1.07%) |
Dec 19, 2012 | 153.00 | 154.26 | 149.94 | 152.54 | 52,030 | -0.36(-0.24%) |
Dec 18, 2012 | 148.03 | 153.27 | 147.58 | 152.91 | 48,431 | +5.15(+3.48%) |
Dec 17, 2012 | 148.12 | 148.39 | 145.68 | 147.76 | 77,108 | +1.17(+0.80%) |
Dec 14, 2012 | 146.41 | 148.66 | 145.05 | 146.59 | 55,838 | +0.72(+0.49%) |
Dec 13, 2012 | 149.93 | 149.93 | 145.87 | 145.87 | 62,541 | -3.97(-2.65%) |
Dec 12, 2012 | 151.10 | 151.55 | 148.75 | 149.84 | 67,876 | -0.18(-0.12%) |
Dec 11, 2012 | 149.84 | 152.36 | 148.93 | 150.02 | 68,084 | +1.08(+0.73%) |
Dec 10, 2012 | 148.03 | 151.55 | 147.22 | 148.93 | 122,763 | +0.45(+0.30%) |
Dec 07, 2012 | 146.86 | 149.93 | 145.42 | 148.48 | 73,734 | +2.26(+1.54%) |
Dec 06, 2012 | 145.32 | 147.04 | 142.71 | 146.23 | 72,692 | +0.36(+0.25%) |
Dec 05, 2012 | 143.43 | 147.58 | 142.98 | 145.87 | 88,755 | +2.71(+1.89%) |