Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 142.30 | 142.91 | 141.86 | 142.20 | 68,365 | -0.63(-0.44%) |
Jan 30, 2013 | 143.73 | 143.87 | 142.31 | 142.83 | 86,410 | -1.27(-0.88%) |
Jan 29, 2013 | 142.51 | 144.23 | 142.38 | 144.10 | 63,990 | +2.07(+1.46%) |
Jan 28, 2013 | 143.19 | 143.27 | 141.81 | 142.03 | 50,439 | -1.00(-0.70%) |
Jan 25, 2013 | 143.09 | 143.60 | 142.44 | 143.03 | 75,957 | -1.04(-0.72%) |
Jan 24, 2013 | 143.21 | 144.75 | 143.21 | 144.07 | 67,927 | +0.74(+0.52%) |
Jan 23, 2013 | 143.64 | 144.13 | 143.29 | 143.33 | 45,044 | -1.19(-0.82%) |
Jan 22, 2013 | 144.03 | 144.55 | 143.56 | 144.52 | 155,391 | +0.23(+0.16%) |
Jan 18, 2013 | 143.60 | 144.36 | 143.17 | 144.29 | 77,335 | +1.64(+1.15%) |
Jan 17, 2013 | 142.30 | 142.97 | 141.88 | 142.65 | 99,161 | +0.64(+0.45%) |
Jan 16, 2013 | 140.80 | 142.43 | 140.53 | 142.01 | 125,390 | +0.89(+0.63%) |
Jan 15, 2013 | 140.57 | 141.32 | 140.17 | 141.12 | 66,650 | -0.74(-0.52%) |
Jan 14, 2013 | 141.36 | 142.09 | 141.31 | 141.86 | 61,347 | +0.80(+0.57%) |
Jan 11, 2013 | 140.99 | 141.18 | 140.74 | 141.06 | 63,858 | -1.24(-0.87%) |
Jan 10, 2013 | 141.82 | 142.39 | 141.22 | 142.30 | 44,565 | +0.48(+0.34%) |
Jan 09, 2013 | 141.22 | 141.97 | 141.08 | 141.82 | 61,794 | +0.54(+0.38%) |
Jan 08, 2013 | 141.22 | 141.36 | 140.50 | 141.28 | 110,503 | -1.64(-1.15%) |
Jan 07, 2013 | 143.35 | 143.37 | 142.45 | 142.92 | 74,937 | -2.73(-1.87%) |
Jan 04, 2013 | 144.55 | 145.65 | 144.39 | 145.65 | 52,794 | -0.15(-0.10%) |
Jan 03, 2013 | 145.83 | 146.68 | 144.92 | 145.80 | 83,491 | +0.01(+0.01%) |
Jan 02, 2013 | 145.54 | 145.79 | 144.74 | 145.79 | 185,964 | +2.01(+1.40%) |
Dec 31, 2012 | 141.30 | 143.94 | 141.30 | 143.78 | 81,916 | +2.78(+1.97%) |
Dec 28, 2012 | 140.68 | 141.74 | 140.59 | 141.00 | 65,621 | -0.76(-0.54%) |
Dec 27, 2012 | 142.10 | 142.46 | 140.90 | 141.76 | 69,672 | -0.13(-0.09%) |
Dec 26, 2012 | 140.63 | 142.64 | 140.63 | 141.89 | 151,294 | +1.92(+1.37%) |
Dec 24, 2012 | 141.89 | 141.89 | 139.96 | 139.97 | 57,097 | -2.09(-1.47%) |
Dec 21, 2012 | 141.66 | 142.62 | 141.66 | 142.06 | 157,058 | -0.50(-0.35%) |
Dec 20, 2012 | 141.79 | 142.57 | 141.58 | 142.56 | 93,152 | +1.97(+1.40%) |
Dec 19, 2012 | 141.47 | 141.62 | 140.55 | 140.59 | 124,998 | -0.10(-0.07%) |
Dec 18, 2012 | 139.80 | 140.69 | 139.18 | 140.69 | 150,694 | +0.55(+0.39%) |
Dec 17, 2012 | 139.97 | 140.20 | 139.27 | 140.14 | 170,400 | +0.23(+0.16%) |
Dec 14, 2012 | 140.09 | 140.09 | 139.46 | 139.91 | 222,876 | +1.96(+1.42%) |
Dec 13, 2012 | 138.85 | 139.14 | 137.36 | 137.95 | 194,665 | -0.80(-0.58%) |
Dec 12, 2012 | 138.83 | 139.87 | 138.51 | 138.75 | 75,556 | +0.78(+0.57%) |
Dec 11, 2012 | 138.14 | 138.71 | 137.83 | 137.97 | 80,966 | +0.08(+0.06%) |
Dec 10, 2012 | 138.17 | 138.20 | 137.40 | 137.89 | 86,633 | -0.12(-0.09%) |
Dec 07, 2012 | 138.26 | 138.41 | 137.52 | 138.01 | 77,726 | +0.79(+0.58%) |
Dec 06, 2012 | 136.95 | 137.45 | 136.38 | 137.22 | 82,292 | +0.44(+0.32%) |
Dec 05, 2012 | 135.40 | 137.28 | 135.40 | 136.78 | 134,720 | +3.88(+2.92%) |
Dec 04, 2012 | 133.03 | 134.00 | 132.80 | 132.90 | 52,636 | -0.25(-0.19%) |
Nov 30, 2012 | 133.30 | 133.86 | 132.93 | 133.15 | 137,730 | +1.92(+1.46%) |
Nov 29, 2012 | 131.67 | 131.96 | 130.57 | 131.23 | 123,914 | -0.06(-0.05%) |
Nov 28, 2012 | 130.47 | 131.29 | 130.13 | 131.29 | 158,814 | -0.41(-0.31%) |
Nov 27, 2012 | 131.96 | 132.17 | 131.03 | 131.70 | 90,108 | +0.22(+0.17%) |
Nov 26, 2012 | 132.26 | 132.28 | 130.97 | 131.48 | 107,790 | -1.52(-1.14%) |
Nov 23, 2012 | 132.41 | 133.00 | 132.15 | 133.00 | 54,410 | +1.65(+1.26%) |
Nov 21, 2012 | 131.78 | 131.84 | 130.91 | 131.35 | 92,688 | -0.34(-0.26%) |
Nov 20, 2012 | 131.58 | 131.77 | 130.76 | 131.69 | 89,112 | -1.89(-1.41%) |
Nov 19, 2012 | 132.34 | 133.58 | 132.25 | 133.58 | 107,343 | +2.97(+2.27%) |
Nov 16, 2012 | 130.44 | 130.61 | 129.02 | 130.61 | 127,082 | +0.50(+0.38%) |
Nov 15, 2012 | 130.20 | 130.88 | 129.46 | 130.11 | 63,883 | -0.71(-0.54%) |
Nov 14, 2012 | 131.16 | 132.30 | 130.45 | 130.82 | 91,218 | +0.06(+0.05%) |
Nov 13, 2012 | 131.36 | 131.85 | 130.55 | 130.76 | 97,954 | -3.02(-2.26%) |
Nov 12, 2012 | 133.19 | 134.14 | 133.08 | 133.78 | 65,421 | +1.33(+1.00%) |
Nov 09, 2012 | 131.38 | 133.10 | 131.09 | 132.45 | 93,599 | +0.14(+0.11%) |
Nov 08, 2012 | 133.57 | 134.68 | 131.97 | 132.31 | 168,113 | -2.85(-2.11%) |
Nov 07, 2012 | 135.90 | 135.91 | 134.25 | 135.16 | 132,725 | -2.57(-1.87%) |
Nov 06, 2012 | 136.60 | 138.00 | 136.56 | 137.73 | 72,746 | +1.17(+0.86%) |
Nov 05, 2012 | 135.85 | 136.74 | 135.44 | 136.56 | 68,582 | +0.25(+0.18%) |
Nov 02, 2012 | 138.03 | 138.03 | 136.06 | 136.31 | 80,121 | -0.17(-0.12%) |