Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 210.00 | 212.04 | 205.94 | 208.70 | 65,430 | -1.02(-0.49%) |
Jan 30, 2013 | 213.12 | 215.90 | 208.57 | 209.72 | 133,826 | -3.37(-1.58%) |
Jan 29, 2013 | 220.75 | 221.39 | 203.28 | 213.09 | 351,231 | -14.77(-6.48%) |
Jan 28, 2013 | 235.05 | 235.05 | 224.93 | 227.86 | 146,952 | -6.50(-2.77%) |
Jan 25, 2013 | 235.10 | 235.80 | 233.13 | 234.36 | 69,590 | +1.24(+0.53%) |
Jan 24, 2013 | 231.76 | 236.51 | 231.06 | 233.12 | 65,375 | +1.23(+0.53%) |
Jan 23, 2013 | 236.05 | 238.09 | 231.85 | 231.88 | 88,274 | -3.80(-1.61%) |
Jan 22, 2013 | 231.95 | 235.75 | 231.83 | 235.69 | 44,445 | +4.06(+1.75%) |
Jan 18, 2013 | 230.75 | 232.83 | 229.29 | 231.63 | 39,487 | +1.31(+0.57%) |
Jan 17, 2013 | 226.50 | 231.20 | 226.50 | 230.32 | 54,005 | +4.88(+2.17%) |
Jan 16, 2013 | 227.99 | 227.99 | 223.77 | 225.44 | 50,600 | -1.91(-0.84%) |
Jan 15, 2013 | 221.31 | 228.29 | 222.82 | 227.34 | 100,872 | +4.52(+2.03%) |
Jan 14, 2013 | 225.25 | 225.68 | 221.92 | 222.82 | 56,559 | -2.04(-0.91%) |
Jan 11, 2013 | 224.26 | 225.40 | 221.08 | 224.86 | 30,447 | +1.03(+0.46%) |
Jan 10, 2013 | 224.06 | 225.59 | 221.77 | 223.83 | 93,660 | +1.77(+0.80%) |
Jan 09, 2013 | 221.77 | 223.45 | 221.23 | 222.06 | 23,164 | +1.10(+0.50%) |
Jan 08, 2013 | 222.13 | 223.24 | 220.02 | 220.96 | 53,387 | -1.23(-0.55%) |
Jan 07, 2013 | 221.04 | 223.38 | 218.45 | 222.19 | 44,198 | +0.38(+0.17%) |
Jan 04, 2013 | 220.71 | 222.88 | 220.32 | 221.81 | 93,824 | +1.59(+0.72%) |
Jan 03, 2013 | 223.04 | 224.21 | 219.74 | 220.22 | 112,838 | -2.47(-1.11%) |
Jan 02, 2013 | 222.18 | 222.69 | 214.45 | 222.69 | 151,625 | +8.24(+3.84%) |
Dec 31, 2012 | 213.84 | 216.20 | 213.43 | 214.45 | 81,488 | +0.65(+0.30%) |
Dec 28, 2012 | 214.66 | 215.82 | 213.32 | 213.81 | 37,112 | -1.65(-0.77%) |
Dec 27, 2012 | 215.08 | 216.07 | 212.84 | 215.46 | 53,688 | +0.56(+0.26%) |
Dec 26, 2012 | 216.36 | 217.39 | 214.25 | 214.90 | 53,100 | -1.37(-0.63%) |
Dec 24, 2012 | 216.33 | 217.05 | 214.94 | 216.27 | 24,786 | +0.83(+0.38%) |
Dec 21, 2012 | 213.04 | 216.83 | 213.04 | 215.44 | 178,829 | -0.29(-0.14%) |
Dec 20, 2012 | 214.46 | 216.74 | 212.94 | 215.74 | 101,362 | +0.98(+0.46%) |
Dec 19, 2012 | 218.33 | 219.64 | 214.76 | 214.76 | 117,966 | -3.51(-1.61%) |
Dec 18, 2012 | 220.57 | 220.57 | 217.25 | 218.26 | 130,288 | -0.45(-0.21%) |
Dec 17, 2012 | 219.42 | 219.42 | 216.41 | 218.72 | 98,528 | -0.48(-0.22%) |
Dec 14, 2012 | 218.83 | 220.37 | 216.83 | 219.20 | 112,341 | +0.39(+0.18%) |
Dec 13, 2012 | 221.50 | 222.91 | 216.50 | 218.81 | 112,674 | -3.13(-1.41%) |
Dec 12, 2012 | 226.36 | 226.36 | 221.34 | 221.95 | 90,543 | -2.57(-1.14%) |
Dec 11, 2012 | 226.89 | 229.53 | 222.63 | 224.51 | 131,932 | -0.41(-0.18%) |
Dec 10, 2012 | 225.08 | 226.41 | 223.68 | 224.92 | 84,456 | -0.16(-0.07%) |
Dec 07, 2012 | 224.74 | 226.94 | 222.19 | 225.09 | 51,976 | +1.89(+0.85%) |
Dec 06, 2012 | 220.43 | 226.50 | 219.45 | 223.20 | 82,884 | +1.55(+0.70%) |
Dec 05, 2012 | 220.67 | 222.34 | 219.04 | 221.65 | 103,050 | +2.77(+1.27%) |
Dec 04, 2012 | 216.50 | 218.88 | 215.38 | 218.88 | 94,946 | +2.45(+1.13%) |
Nov 30, 2012 | 217.77 | 217.77 | 214.98 | 216.42 | 75,314 | -1.46(-0.67%) |
Nov 29, 2012 | 220.66 | 220.66 | 215.48 | 217.88 | 87,478 | -2.78(-1.26%) |
Nov 28, 2012 | 215.13 | 221.03 | 213.63 | 220.66 | 146,068 | +5.55(+2.58%) |
Nov 27, 2012 | 209.18 | 218.64 | 203.09 | 215.12 | 195,091 | +6.47(+3.10%) |
Nov 26, 2012 | 207.39 | 208.96 | 205.97 | 208.65 | 25,580 | +1.48(+0.71%) |
Nov 23, 2012 | 205.53 | 207.40 | 204.73 | 207.18 | 37,158 | +2.99(+1.47%) |
Nov 21, 2012 | 205.73 | 207.00 | 202.56 | 204.18 | 92,823 | -1.34(-0.65%) |
Nov 20, 2012 | 205.58 | 206.49 | 202.59 | 205.52 | 53,265 | -0.20(-0.10%) |
Nov 19, 2012 | 199.19 | 205.72 | 199.19 | 205.72 | 92,430 | +8.13(+4.12%) |
Nov 16, 2012 | 197.11 | 198.93 | 195.06 | 197.58 | 39,995 | +0.87(+0.44%) |
Nov 15, 2012 | 198.19 | 199.53 | 194.61 | 196.72 | 52,997 | -1.18(-0.60%) |
Nov 14, 2012 | 202.15 | 202.15 | 197.37 | 197.90 | 53,213 | -4.58(-2.26%) |
Nov 13, 2012 | 200.21 | 204.81 | 200.21 | 202.49 | 71,787 | +1.32(+0.66%) |
Nov 12, 2012 | 202.80 | 205.45 | 200.44 | 201.16 | 29,036 | -0.87(-0.43%) |
Nov 09, 2012 | 204.25 | 205.41 | 201.09 | 202.04 | 82,849 | -3.60(-1.75%) |
Nov 08, 2012 | 204.86 | 207.84 | 203.90 | 205.63 | 84,629 | +0.09(+0.04%) |
Nov 07, 2012 | 205.00 | 206.66 | 203.62 | 205.54 | 60,611 | -2.20(-1.06%) |
Nov 06, 2012 | 206.75 | 209.04 | 204.08 | 207.75 | 109,756 | +3.13(+1.53%) |
Nov 05, 2012 | 206.11 | 207.08 | 200.55 | 204.61 | 165,664 | +1.36(+0.67%) |
Nov 02, 2012 | 206.04 | 206.04 | 201.99 | 203.25 | 141,351 | -2.39(-1.16%) |