Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 116.67 | 119.17 | 116.42 | 118.23 | 43,365 | +2.23(+1.92%) |
Feb 27, 2013 | 115.48 | 117.20 | 115.14 | 116.00 | 29,672 | +0.77(+0.67%) |
Feb 26, 2013 | 114.62 | 115.83 | 113.68 | 115.22 | 24,559 | -0.09(-0.07%) |
Feb 22, 2013 | 115.91 | 117.37 | 114.97 | 115.31 | 31,574 | +0.00(+0.00%) |
Feb 21, 2013 | 117.97 | 118.31 | 114.54 | 115.31 | 62,774 | -3.09(-2.61%) |
Feb 20, 2013 | 119.86 | 120.29 | 118.14 | 118.40 | 44,395 | -1.97(-1.64%) |
Feb 19, 2013 | 120.20 | 120.80 | 117.97 | 120.37 | 56,585 | +0.26(+0.21%) |
Feb 15, 2013 | 120.20 | 121.83 | 119.69 | 120.11 | 49,039 | -0.43(-0.36%) |
Feb 14, 2013 | 120.37 | 121.83 | 119.94 | 120.54 | 41,329 | +0.34(+0.29%) |
Feb 13, 2013 | 121.14 | 122.60 | 120.11 | 120.20 | 97,218 | +0.26(+0.21%) |
Feb 12, 2013 | 120.29 | 121.32 | 119.86 | 119.94 | 79,228 | +1.20(+1.01%) |
Feb 11, 2013 | 117.54 | 119.34 | 116.34 | 118.74 | 84,611 | +1.97(+1.69%) |
Feb 08, 2013 | 115.05 | 117.28 | 114.02 | 116.77 | 64,211 | +2.66(+2.33%) |
Feb 07, 2013 | 116.85 | 118.14 | 114.11 | 114.11 | 92,604 | -3.26(-2.78%) |
Feb 06, 2013 | 118.06 | 120.11 | 117.11 | 117.37 | 182,841 | -1.95(-1.64%) |
Feb 04, 2013 | 121.23 | 121.82 | 118.91 | 119.32 | 116,056 | -1.00(-0.83%) |
Feb 01, 2013 | 116.00 | 121.15 | 115.58 | 120.32 | 584,488 | -2.91(-2.36%) |
Jan 31, 2013 | 121.40 | 123.81 | 121.40 | 123.23 | 52,577 | +1.25(+1.02%) |
Jan 30, 2013 | 123.48 | 124.64 | 121.65 | 121.98 | 50,271 | -1.41(-1.15%) |
Jan 29, 2013 | 119.49 | 123.48 | 119.49 | 123.39 | 76,746 | +3.66(+3.06%) |
Jan 28, 2013 | 122.56 | 122.90 | 119.32 | 119.74 | 78,760 | -2.25(-1.84%) |
Jan 25, 2013 | 124.06 | 124.56 | 121.82 | 121.98 | 43,328 | -0.91(-0.74%) |
Jan 24, 2013 | 124.73 | 125.56 | 122.65 | 122.90 | 62,413 | +1.08(+0.89%) |
Jan 23, 2013 | 121.90 | 124.06 | 121.48 | 121.82 | 58,682 | +0.42(+0.34%) |
Jan 22, 2013 | 118.91 | 122.48 | 118.91 | 121.40 | 38,788 | +2.50(+2.10%) |
Jan 18, 2013 | 118.91 | 119.57 | 118.07 | 118.91 | 22,759 | -0.08(-0.07%) |
Jan 17, 2013 | 116.99 | 119.16 | 116.16 | 118.99 | 22,794 | +2.91(+2.51%) |
Jan 16, 2013 | 116.08 | 117.24 | 115.83 | 116.08 | 19,922 | -0.33(-0.29%) |
Jan 15, 2013 | 116.74 | 117.24 | 115.50 | 116.41 | 35,417 | -0.66(-0.57%) |
Jan 14, 2013 | 117.99 | 118.49 | 116.49 | 117.08 | 25,749 | -0.17(-0.14%) |
Jan 11, 2013 | 119.07 | 120.23 | 116.58 | 117.24 | 25,618 | -2.41(-2.02%) |
Jan 10, 2013 | 120.57 | 120.90 | 119.65 | 119.65 | 25,146 | -0.08(-0.07%) |
Jan 09, 2013 | 116.41 | 120.40 | 116.08 | 119.74 | 61,777 | +3.91(+3.37%) |
Jan 08, 2013 | 116.83 | 117.33 | 113.50 | 115.83 | 34,583 | -0.58(-0.50%) |
Jan 07, 2013 | 117.66 | 117.91 | 115.16 | 116.41 | 55,604 | +0.42(+0.36%) |
Jan 04, 2013 | 113.42 | 118.49 | 112.43 | 116.00 | 65,398 | +3.66(+3.26%) |
Jan 03, 2013 | 107.26 | 112.67 | 107.10 | 112.34 | 43,901 | +5.57(+5.22%) |
Jan 02, 2013 | 104.44 | 107.43 | 103.77 | 106.77 | 53,313 | +4.66(+4.56%) |
Dec 31, 2012 | 101.44 | 103.11 | 100.61 | 102.11 | 54,280 | +0.58(+0.57%) |
Dec 28, 2012 | 100.28 | 104.27 | 100.28 | 101.53 | 35,581 | +0.67(+0.66%) |
Dec 27, 2012 | 101.44 | 102.19 | 100.20 | 100.86 | 43,488 | -0.67(-0.65%) |
Dec 26, 2012 | 103.94 | 103.94 | 100.78 | 101.53 | 34,560 | -1.75(-1.69%) |
Dec 24, 2012 | 104.85 | 105.10 | 103.27 | 103.27 | 12,971 | -1.16(-1.11%) |
Dec 21, 2012 | 105.27 | 107.26 | 103.94 | 104.44 | 41,296 | -2.66(-2.48%) |
Dec 20, 2012 | 108.51 | 109.26 | 106.43 | 107.10 | 34,051 | -2.00(-1.83%) |
Dec 19, 2012 | 105.60 | 110.01 | 104.20 | 109.09 | 53,738 | +4.32(+4.13%) |
Dec 18, 2012 | 103.94 | 105.27 | 102.86 | 104.77 | 32,191 | +1.08(+1.04%) |
Dec 17, 2012 | 106.10 | 106.85 | 102.77 | 103.69 | 29,345 | -1.66(-1.58%) |
Dec 14, 2012 | 103.77 | 107.60 | 103.19 | 105.35 | 45,991 | +1.91(+1.85%) |
Dec 13, 2012 | 102.36 | 103.94 | 102.28 | 103.44 | 23,679 | +1.08(+1.06%) |
Dec 12, 2012 | 102.36 | 105.27 | 102.28 | 102.36 | 38,938 | +0.00(+0.00%) |
Dec 11, 2012 | 105.77 | 106.02 | 100.46 | 102.36 | 90,540 | -3.58(-3.38%) |
Dec 10, 2012 | 106.02 | 108.10 | 105.19 | 105.93 | 28,544 | -0.25(-0.23%) |
Dec 07, 2012 | 106.60 | 107.26 | 104.85 | 106.18 | 32,161 | -0.50(-0.47%) |
Dec 06, 2012 | 107.26 | 107.68 | 104.85 | 106.68 | 31,977 | -1.00(-0.93%) |
Dec 05, 2012 | 109.01 | 109.01 | 105.86 | 107.68 | 37,099 | -1.33(-1.22%) |