Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 180.01 | 180.67 | 178.91 | 179.05 | 757,741 | -0.99(-0.55%) |
Feb 27, 2013 | 176.27 | 180.46 | 175.54 | 180.04 | 696,706 | +3.68(+2.08%) |
Feb 26, 2013 | 177.81 | 178.65 | 175.01 | 176.36 | 1,173,980 | -0.26(-0.15%) |
Feb 25, 2013 | 181.25 | 181.97 | 176.62 | 176.62 | 1,062,599 | -3.26(-1.81%) |
Feb 22, 2013 | 177.74 | 179.90 | 177.74 | 179.89 | 1,120,220 | +3.47(+1.97%) |
Feb 21, 2013 | 177.86 | 178.12 | 175.73 | 176.41 | 1,278,798 | -2.17(-1.21%) |
Feb 20, 2013 | 181.88 | 182.21 | 178.49 | 178.58 | 992,338 | -3.73(-2.05%) |
Feb 19, 2013 | 181.79 | 183.24 | 181.22 | 182.31 | 1,346,500 | +0.87(+0.48%) |
Feb 15, 2013 | 184.28 | 184.47 | 181.01 | 181.44 | 1,340,324 | -1.96(-1.07%) |
Feb 14, 2013 | 181.01 | 183.46 | 181.00 | 183.40 | 1,198,950 | +2.28(+1.26%) |
Feb 13, 2013 | 179.39 | 181.50 | 179.05 | 181.12 | 1,320,183 | +2.73(+1.53%) |
Feb 12, 2013 | 178.49 | 180.00 | 178.29 | 178.39 | 1,466,031 | -0.44(-0.25%) |
Feb 11, 2013 | 177.88 | 179.18 | 177.23 | 178.83 | 1,247,760 | +0.96(+0.54%) |
Feb 08, 2013 | 176.73 | 178.26 | 176.06 | 177.86 | 739,407 | +1.00(+0.57%) |
Feb 07, 2013 | 178.12 | 178.34 | 175.18 | 176.86 | 673,953 | -1.48(-0.83%) |
Feb 06, 2013 | 177.41 | 178.45 | 177.18 | 178.34 | 765,474 | +3.23(+1.84%) |
Feb 04, 2013 | 173.39 | 176.44 | 173.01 | 175.12 | 1,294,609 | -1.80(-1.02%) |
Feb 01, 2013 | 175.24 | 177.59 | 174.76 | 176.91 | 1,368,316 | +0.46(+0.26%) |
Jan 31, 2013 | 176.80 | 178.16 | 175.85 | 176.46 | 933,781 | -0.84(-0.47%) |
Jan 30, 2013 | 177.56 | 178.04 | 176.32 | 177.30 | 995,920 | -0.46(-0.26%) |
Jan 29, 2013 | 175.62 | 177.75 | 174.84 | 177.75 | 1,177,192 | +2.35(+1.34%) |
Jan 28, 2013 | 175.94 | 176.49 | 174.13 | 175.40 | 1,224,249 | -1.16(-0.66%) |
Jan 25, 2013 | 177.39 | 177.56 | 176.14 | 176.56 | 1,447,056 | +0.07(+0.04%) |
Jan 24, 2013 | 177.24 | 178.05 | 175.20 | 176.50 | 1,342,801 | +0.25(+0.14%) |
Jan 23, 2013 | 177.22 | 178.21 | 175.61 | 176.24 | 1,189,401 | -0.72(-0.41%) |
Jan 22, 2013 | 174.85 | 177.00 | 174.79 | 176.97 | 1,522,377 | +2.26(+1.30%) |
Jan 18, 2013 | 173.86 | 174.76 | 172.71 | 174.70 | 1,908,527 | +1.44(+0.83%) |
Jan 17, 2013 | 170.84 | 175.10 | 169.53 | 173.26 | 2,305,244 | +7.29(+4.39%) |
Jan 16, 2013 | 166.12 | 167.29 | 165.34 | 165.97 | 1,015,156 | -0.75(-0.45%) |
Jan 15, 2013 | 166.82 | 166.85 | 164.87 | 166.73 | 854,049 | +0.79(+0.48%) |
Jan 14, 2013 | 165.22 | 167.64 | 164.35 | 165.94 | 1,164,070 | +0.88(+0.53%) |
Jan 11, 2013 | 163.13 | 165.24 | 162.31 | 165.06 | 1,103,025 | +1.69(+1.03%) |
Jan 10, 2013 | 161.33 | 164.30 | 161.18 | 163.37 | 1,110,530 | +2.94(+1.83%) |
Jan 09, 2013 | 160.71 | 162.15 | 159.99 | 160.43 | 917,224 | +0.42(+0.26%) |
Jan 08, 2013 | 162.08 | 162.39 | 159.86 | 160.01 | 844,092 | -2.52(-1.55%) |
Jan 07, 2013 | 162.57 | 163.02 | 160.75 | 162.53 | 967,047 | -0.30(-0.18%) |
Jan 04, 2013 | 159.10 | 163.45 | 159.09 | 162.83 | 1,078,072 | +3.50(+2.19%) |
Jan 03, 2013 | 159.31 | 161.31 | 158.45 | 159.34 | 798,305 | +0.43(+0.27%) |
Jan 02, 2013 | 157.89 | 158.98 | 154.38 | 158.90 | 1,274,081 | +4.53(+2.93%) |
Dec 31, 2012 | 152.47 | 154.38 | 152.28 | 154.38 | 552,572 | +1.64(+1.08%) |
Dec 28, 2012 | 153.03 | 154.05 | 152.26 | 152.73 | 429,049 | -1.16(-0.76%) |
Dec 27, 2012 | 153.73 | 154.47 | 152.38 | 153.90 | 499,365 | +0.54(+0.36%) |
Dec 26, 2012 | 154.99 | 155.03 | 153.08 | 153.35 | 593,827 | -1.40(-0.91%) |
Dec 24, 2012 | 156.68 | 156.68 | 151.38 | 154.76 | 411,011 | +0.35(+0.23%) |
Dec 21, 2012 | 153.86 | 156.77 | 153.38 | 154.41 | 1,584,749 | -1.90(-1.21%) |
Dec 20, 2012 | 154.81 | 156.41 | 153.93 | 156.30 | 819,916 | +2.60(+1.69%) |
Dec 19, 2012 | 153.46 | 155.97 | 153.46 | 153.70 | 1,284,251 | -0.64(-0.42%) |
Dec 18, 2012 | 153.64 | 155.80 | 152.21 | 154.35 | 1,324,070 | +1.03(+0.67%) |
Dec 17, 2012 | 151.09 | 153.36 | 150.03 | 153.31 | 1,508,451 | +2.81(+1.87%) |
Dec 14, 2012 | 148.52 | 150.93 | 148.52 | 150.51 | 811,728 | +0.61(+0.40%) |
Dec 13, 2012 | 149.84 | 150.36 | 149.47 | 149.90 | 730,823 | +0.04(+0.02%) |
Dec 12, 2012 | 149.62 | 150.66 | 148.65 | 149.87 | 1,366,683 | +0.91(+0.61%) |
Dec 11, 2012 | 146.21 | 149.10 | 146.21 | 148.95 | 943,426 | +2.79(+1.91%) |
Dec 10, 2012 | 145.47 | 146.24 | 144.88 | 146.17 | 520,729 | +0.72(+0.49%) |
Dec 07, 2012 | 145.20 | 145.52 | 144.37 | 145.45 | 364,835 | +0.75(+0.52%) |
Dec 06, 2012 | 143.69 | 144.77 | 143.16 | 144.70 | 627,402 | +0.98(+0.68%) |
Dec 05, 2012 | 142.79 | 144.55 | 142.08 | 143.72 | 1,007,489 | +0.88(+0.62%) |