Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 139.80 | 140.77 | 139.68 | 140.07 | 134,097 | +1.19(+0.86%) |
Feb 27, 2013 | 137.29 | 140.01 | 137.29 | 138.88 | 158,133 | +1.88(+1.37%) |
Feb 26, 2013 | 135.47 | 137.84 | 135.36 | 137.00 | 219,253 | +2.36(+1.75%) |
Feb 25, 2013 | 139.04 | 139.25 | 134.65 | 134.65 | 153,459 | -3.63(-2.62%) |
Feb 22, 2013 | 136.83 | 138.28 | 136.75 | 138.28 | 123,583 | +2.40(+1.77%) |
Feb 21, 2013 | 136.23 | 137.24 | 134.97 | 135.87 | 185,428 | -1.41(-1.03%) |
Feb 20, 2013 | 139.52 | 140.45 | 137.07 | 137.29 | 194,973 | -2.34(-1.67%) |
Feb 19, 2013 | 141.33 | 141.56 | 139.31 | 139.63 | 263,212 | -1.72(-1.21%) |
Feb 15, 2013 | 141.14 | 141.90 | 140.45 | 141.34 | 162,306 | +0.06(+0.04%) |
Feb 14, 2013 | 140.12 | 141.89 | 139.63 | 141.28 | 442,195 | +1.14(+0.81%) |
Feb 13, 2013 | 135.63 | 140.54 | 135.63 | 140.14 | 583,231 | +7.45(+5.62%) |
Feb 12, 2013 | 131.62 | 133.72 | 131.62 | 132.69 | 228,673 | +0.13(+0.10%) |
Feb 11, 2013 | 131.27 | 132.56 | 130.83 | 132.56 | 151,173 | +1.64(+1.26%) |
Feb 08, 2013 | 130.50 | 131.57 | 130.24 | 130.91 | 126,481 | +0.84(+0.64%) |
Feb 07, 2013 | 131.30 | 131.57 | 129.42 | 130.08 | 100,993 | -0.86(-0.66%) |
Feb 06, 2013 | 131.16 | 131.87 | 130.69 | 130.94 | 102,664 | +1.52(+1.17%) |
Feb 04, 2013 | 129.35 | 130.24 | 128.97 | 129.42 | 71,213 | -0.70(-0.54%) |
Feb 01, 2013 | 130.45 | 131.08 | 129.62 | 130.12 | 109,653 | +0.57(+0.44%) |
Jan 31, 2013 | 127.73 | 130.48 | 127.38 | 129.55 | 212,633 | +1.91(+1.50%) |
Jan 30, 2013 | 130.57 | 130.57 | 127.38 | 127.64 | 196,445 | -2.75(-2.11%) |
Jan 29, 2013 | 130.16 | 130.88 | 129.04 | 130.39 | 72,697 | +0.51(+0.39%) |
Jan 28, 2013 | 130.43 | 131.81 | 128.01 | 129.88 | 125,970 | -0.22(-0.17%) |
Jan 25, 2013 | 130.62 | 131.03 | 129.51 | 130.10 | 138,140 | +0.17(+0.13%) |
Jan 24, 2013 | 130.02 | 131.12 | 129.78 | 129.94 | 152,193 | +0.54(+0.42%) |
Jan 23, 2013 | 128.02 | 129.90 | 127.79 | 129.39 | 165,897 | +1.36(+1.06%) |
Jan 22, 2013 | 127.27 | 128.18 | 127.27 | 128.03 | 120,614 | +0.18(+0.14%) |
Jan 18, 2013 | 127.91 | 128.02 | 127.28 | 127.86 | 130,635 | -0.05(-0.04%) |
Jan 17, 2013 | 126.59 | 128.65 | 126.59 | 127.91 | 112,458 | +1.56(+1.24%) |
Jan 16, 2013 | 126.66 | 126.66 | 125.29 | 126.34 | 187,752 | -0.85(-0.67%) |
Jan 15, 2013 | 126.68 | 127.43 | 126.30 | 127.20 | 115,758 | +0.39(+0.31%) |
Jan 14, 2013 | 126.41 | 127.54 | 126.29 | 126.81 | 89,055 | +0.34(+0.27%) |
Jan 11, 2013 | 126.66 | 127.04 | 126.25 | 126.47 | 116,565 | -0.21(-0.17%) |
Jan 10, 2013 | 127.74 | 127.80 | 125.92 | 126.68 | 110,758 | +0.08(+0.06%) |
Jan 09, 2013 | 125.30 | 126.77 | 124.92 | 126.60 | 198,464 | +1.99(+1.60%) |
Jan 08, 2013 | 123.69 | 126.69 | 122.75 | 124.61 | 195,591 | +1.53(+1.24%) |
Jan 07, 2013 | 124.01 | 124.38 | 122.87 | 123.08 | 168,423 | -1.53(-1.23%) |
Jan 04, 2013 | 125.06 | 125.55 | 124.26 | 124.61 | 152,012 | +0.18(+0.14%) |
Jan 03, 2013 | 124.39 | 126.06 | 123.68 | 124.43 | 222,327 | +0.69(+0.56%) |
Jan 02, 2013 | 124.47 | 124.52 | 123.12 | 123.74 | 229,641 | +2.34(+1.93%) |
Dec 31, 2012 | 118.91 | 121.80 | 118.60 | 121.40 | 158,215 | +2.27(+1.90%) |
Dec 28, 2012 | 119.17 | 120.27 | 118.98 | 119.13 | 72,236 | -0.45(-0.37%) |
Dec 27, 2012 | 119.65 | 119.86 | 118.55 | 119.58 | 103,306 | +0.37(+0.31%) |
Dec 26, 2012 | 120.11 | 120.67 | 119.07 | 119.20 | 84,012 | -0.73(-0.60%) |
Dec 24, 2012 | 120.11 | 120.54 | 118.65 | 119.93 | 67,667 | -0.23(-0.19%) |
Dec 21, 2012 | 120.06 | 121.28 | 119.31 | 120.16 | 279,119 | -1.44(-1.18%) |
Dec 20, 2012 | 120.34 | 122.25 | 120.18 | 121.60 | 181,315 | +1.10(+0.91%) |
Dec 19, 2012 | 121.45 | 121.45 | 120.32 | 120.50 | 160,182 | -0.57(-0.47%) |
Dec 18, 2012 | 121.00 | 121.43 | 120.12 | 121.06 | 216,855 | -0.02(-0.01%) |
Dec 17, 2012 | 120.60 | 122.04 | 120.38 | 121.08 | 109,418 | +0.75(+0.63%) |
Dec 14, 2012 | 119.39 | 120.90 | 119.39 | 120.33 | 130,515 | +0.56(+0.47%) |
Dec 13, 2012 | 121.79 | 122.34 | 118.99 | 119.77 | 98,424 | -1.79(-1.47%) |
Dec 12, 2012 | 122.63 | 122.63 | 121.15 | 121.56 | 162,331 | -0.04(-0.03%) |
Dec 11, 2012 | 122.95 | 122.95 | 121.22 | 121.60 | 119,118 | -0.68(-0.56%) |
Dec 10, 2012 | 120.98 | 122.79 | 120.75 | 122.28 | 290,789 | +1.71(+1.42%) |
Dec 07, 2012 | 123.11 | 123.11 | 119.59 | 120.57 | 271,558 | -2.33(-1.90%) |
Dec 06, 2012 | 124.19 | 124.19 | 122.07 | 122.90 | 130,084 | -1.19(-0.96%) |
Dec 05, 2012 | 124.55 | 124.80 | 123.09 | 124.09 | 73,677 | -0.06(-0.05%) |