Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 175.67 | 177.02 | 174.74 | 175.34 | 939,756 | -0.83(-0.47%) |
Jan 30, 2013 | 176.43 | 176.91 | 175.20 | 176.17 | 1,002,293 | -0.45(-0.26%) |
Jan 29, 2013 | 174.50 | 176.62 | 173.73 | 176.62 | 1,184,724 | +2.34(+1.34%) |
Jan 28, 2013 | 174.83 | 175.37 | 173.02 | 174.28 | 1,232,082 | -1.16(-0.66%) |
Jan 25, 2013 | 176.26 | 176.43 | 175.02 | 175.44 | 1,456,315 | +0.07(+0.04%) |
Jan 24, 2013 | 176.11 | 176.92 | 174.08 | 175.38 | 1,351,393 | +0.25(+0.14%) |
Jan 23, 2013 | 176.09 | 177.07 | 174.49 | 175.12 | 1,197,012 | -0.72(-0.41%) |
Jan 22, 2013 | 173.74 | 175.88 | 173.68 | 175.84 | 1,532,118 | +2.25(+1.29%) |
Jan 18, 2013 | 172.75 | 173.65 | 171.61 | 173.59 | 1,920,739 | +1.43(+0.83%) |
Jan 17, 2013 | 169.75 | 173.99 | 168.45 | 172.16 | 2,319,995 | +7.24(+4.39%) |
Jan 16, 2013 | 165.06 | 166.22 | 164.29 | 164.92 | 1,021,652 | -0.75(-0.45%) |
Jan 15, 2013 | 165.76 | 165.79 | 163.82 | 165.67 | 859,513 | +0.79(+0.48%) |
Jan 14, 2013 | 164.17 | 166.57 | 163.30 | 164.88 | 1,171,518 | +0.88(+0.53%) |
Jan 11, 2013 | 162.09 | 164.19 | 161.28 | 164.01 | 1,110,082 | +1.68(+1.03%) |
Jan 10, 2013 | 160.30 | 163.26 | 160.16 | 162.33 | 1,117,636 | +2.92(+1.83%) |
Jan 09, 2013 | 159.69 | 161.12 | 158.97 | 159.41 | 923,093 | +0.42(+0.26%) |
Jan 08, 2013 | 161.04 | 161.36 | 158.84 | 159.00 | 849,493 | -2.50(-1.55%) |
Jan 07, 2013 | 161.53 | 161.99 | 159.73 | 161.50 | 973,235 | -0.30(-0.18%) |
Jan 04, 2013 | 158.08 | 162.41 | 158.08 | 161.79 | 1,084,970 | +3.47(+2.19%) |
Jan 03, 2013 | 158.29 | 160.28 | 157.45 | 158.32 | 803,413 | +0.43(+0.27%) |
Jan 02, 2013 | 156.88 | 157.97 | 153.39 | 157.89 | 1,282,233 | +4.50(+2.93%) |
Dec 31, 2012 | 151.50 | 153.39 | 151.32 | 153.39 | 556,108 | +1.63(+1.08%) |
Dec 28, 2012 | 152.06 | 153.07 | 151.29 | 151.76 | 431,794 | -1.16(-0.76%) |
Dec 27, 2012 | 152.76 | 153.48 | 151.41 | 152.92 | 502,560 | +0.54(+0.36%) |
Dec 26, 2012 | 154.00 | 154.04 | 152.10 | 152.38 | 597,626 | -1.40(-0.91%) |
Dec 24, 2012 | 155.69 | 155.69 | 150.42 | 153.77 | 413,641 | +0.35(+0.23%) |
Dec 21, 2012 | 152.88 | 155.77 | 152.40 | 153.42 | 1,594,889 | -1.88(-1.21%) |
Dec 20, 2012 | 153.82 | 155.41 | 152.95 | 155.31 | 825,162 | +2.58(+1.69%) |
Dec 19, 2012 | 152.48 | 154.98 | 152.48 | 152.73 | 1,292,468 | -0.64(-0.42%) |
Dec 18, 2012 | 152.67 | 154.81 | 151.24 | 153.37 | 1,332,542 | +1.02(+0.67%) |
Dec 17, 2012 | 150.13 | 152.38 | 149.08 | 152.34 | 1,518,103 | +2.79(+1.87%) |
Dec 14, 2012 | 147.58 | 149.97 | 147.58 | 149.55 | 816,922 | +0.60(+0.40%) |
Dec 13, 2012 | 148.89 | 149.40 | 148.52 | 148.95 | 735,499 | +0.04(+0.02%) |
Dec 12, 2012 | 148.67 | 149.70 | 147.70 | 148.91 | 1,375,427 | +0.91(+0.61%) |
Dec 11, 2012 | 145.28 | 148.16 | 145.28 | 148.01 | 949,463 | +2.77(+1.91%) |
Dec 10, 2012 | 144.54 | 145.31 | 143.96 | 145.24 | 524,061 | +0.71(+0.49%) |
Dec 07, 2012 | 144.27 | 144.59 | 143.45 | 144.53 | 367,170 | +0.75(+0.52%) |
Dec 06, 2012 | 142.78 | 143.85 | 142.25 | 143.78 | 631,417 | +0.97(+0.68%) |
Dec 05, 2012 | 141.88 | 143.63 | 141.17 | 142.81 | 1,013,936 | +0.88(+0.62%) |
Dec 04, 2012 | 144.72 | 145.26 | 141.88 | 141.93 | 1,250,611 | -4.29(-2.93%) |
Nov 30, 2012 | 145.04 | 146.36 | 144.35 | 146.22 | 1,002,166 | +1.05(+0.73%) |
Nov 29, 2012 | 146.00 | 146.59 | 144.12 | 145.16 | 769,124 | -0.23(-0.16%) |
Nov 28, 2012 | 143.24 | 146.46 | 142.87 | 145.40 | 1,231,385 | +1.92(+1.34%) |
Nov 27, 2012 | 144.60 | 144.60 | 141.99 | 143.47 | 956,057 | +0.54(+0.38%) |
Nov 26, 2012 | 143.22 | 143.76 | 142.34 | 142.94 | 539,750 | -1.07(-0.74%) |
Nov 23, 2012 | 143.39 | 144.05 | 142.93 | 144.00 | 226,960 | +1.32(+0.92%) |
Nov 21, 2012 | 143.41 | 143.60 | 141.45 | 142.69 | 746,954 | -0.04(-0.03%) |
Nov 20, 2012 | 140.52 | 142.72 | 140.14 | 142.72 | 991,491 | +1.95(+1.38%) |
Nov 19, 2012 | 139.53 | 140.81 | 139.30 | 140.78 | 1,260,072 | +3.07(+2.23%) |
Nov 16, 2012 | 138.55 | 140.04 | 136.54 | 137.71 | 1,278,968 | +0.02(+0.02%) |
Nov 15, 2012 | 137.35 | 138.12 | 136.39 | 137.68 | 1,421,377 | +0.26(+0.19%) |
Nov 14, 2012 | 139.01 | 139.33 | 137.16 | 137.42 | 943,574 | -1.28(-0.92%) |
Nov 13, 2012 | 137.91 | 139.99 | 137.89 | 138.70 | 1,004,559 | -0.14(-0.10%) |
Nov 12, 2012 | 137.90 | 139.56 | 137.21 | 138.84 | 844,901 | +1.25(+0.91%) |
Nov 09, 2012 | 137.49 | 139.20 | 137.32 | 137.59 | 605,803 | -0.20(-0.14%) |
Nov 08, 2012 | 140.15 | 141.09 | 137.79 | 137.79 | 774,037 | -2.14(-1.53%) |
Nov 07, 2012 | 139.17 | 140.37 | 138.82 | 139.92 | 1,878,469 | -1.05(-0.74%) |
Nov 06, 2012 | 140.00 | 141.29 | 139.56 | 140.97 | 1,307,818 | +1.41(+1.01%) |
Nov 05, 2012 | 139.05 | 140.11 | 137.98 | 139.56 | 719,674 | -0.01(-0.01%) |
Nov 02, 2012 | 140.56 | 141.62 | 139.42 | 139.57 | 932,018 | -0.41(-0.29%) |