Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 181.19 | 181.87 | 180.09 | 180.23 | 752,777 | -0.99(-0.55%) |
Feb 27, 2013 | 177.44 | 181.65 | 176.70 | 181.22 | 692,142 | +3.70(+2.08%) |
Feb 26, 2013 | 178.98 | 179.83 | 176.16 | 177.53 | 1,166,289 | -0.26(-0.15%) |
Feb 25, 2013 | 182.45 | 183.17 | 177.79 | 177.79 | 1,055,638 | -3.29(-1.81%) |
Feb 22, 2013 | 178.92 | 181.08 | 178.92 | 181.07 | 1,112,882 | +3.50(+1.97%) |
Feb 21, 2013 | 179.04 | 179.29 | 176.89 | 177.58 | 1,270,421 | -2.18(-1.21%) |
Feb 20, 2013 | 183.08 | 183.41 | 179.67 | 179.76 | 985,838 | -3.76(-2.05%) |
Feb 19, 2013 | 182.99 | 184.45 | 182.42 | 183.52 | 1,337,679 | +0.88(+0.48%) |
Feb 15, 2013 | 185.49 | 185.68 | 182.20 | 182.64 | 1,331,544 | -1.97(-1.07%) |
Feb 14, 2013 | 182.20 | 184.67 | 182.19 | 184.61 | 1,191,095 | +2.29(+1.26%) |
Feb 13, 2013 | 180.57 | 182.70 | 180.23 | 182.31 | 1,311,535 | +2.75(+1.53%) |
Feb 12, 2013 | 179.67 | 181.19 | 179.47 | 179.56 | 1,456,428 | -0.44(-0.25%) |
Feb 11, 2013 | 179.05 | 180.36 | 178.40 | 180.01 | 1,239,586 | +0.97(+0.54%) |
Feb 08, 2013 | 177.89 | 179.44 | 177.22 | 179.04 | 734,563 | +1.01(+0.57%) |
Feb 07, 2013 | 179.29 | 179.52 | 176.34 | 178.03 | 669,538 | -1.49(-0.83%) |
Feb 06, 2013 | 178.58 | 179.63 | 178.35 | 179.52 | 760,459 | +3.25(+1.84%) |
Feb 04, 2013 | 174.53 | 177.60 | 174.15 | 176.27 | 1,286,129 | -1.81(-1.02%) |
Feb 01, 2013 | 176.39 | 178.76 | 175.91 | 178.08 | 1,359,353 | +0.46(+0.26%) |
Jan 31, 2013 | 177.96 | 179.33 | 177.01 | 177.62 | 927,664 | -0.84(-0.47%) |
Jan 30, 2013 | 178.73 | 179.22 | 177.48 | 178.47 | 989,396 | -0.46(-0.26%) |
Jan 29, 2013 | 176.77 | 178.92 | 175.99 | 178.92 | 1,169,481 | +2.37(+1.34%) |
Jan 28, 2013 | 177.10 | 177.65 | 175.28 | 176.56 | 1,216,229 | -1.17(-0.66%) |
Jan 25, 2013 | 178.56 | 178.73 | 177.30 | 177.73 | 1,437,577 | +0.07(+0.04%) |
Jan 24, 2013 | 178.41 | 179.22 | 176.35 | 177.66 | 1,334,005 | +0.26(+0.14%) |
Jan 23, 2013 | 178.39 | 179.38 | 176.77 | 177.41 | 1,181,610 | -0.73(-0.41%) |
Jan 22, 2013 | 176.00 | 178.17 | 175.95 | 178.13 | 1,512,404 | +2.28(+1.30%) |
Jan 18, 2013 | 175.01 | 175.91 | 173.85 | 175.86 | 1,896,024 | +1.45(+0.83%) |
Jan 17, 2013 | 171.96 | 176.25 | 170.65 | 174.41 | 2,290,143 | +7.34(+4.39%) |
Jan 16, 2013 | 167.21 | 168.39 | 166.43 | 167.07 | 1,008,506 | -0.76(-0.45%) |
Jan 15, 2013 | 167.92 | 167.95 | 165.96 | 167.83 | 848,454 | +0.80(+0.48%) |
Jan 14, 2013 | 166.31 | 168.75 | 165.43 | 167.03 | 1,156,444 | +0.89(+0.53%) |
Jan 11, 2013 | 164.20 | 166.33 | 163.38 | 166.14 | 1,095,799 | +1.70(+1.03%) |
Jan 10, 2013 | 162.39 | 165.38 | 162.24 | 164.44 | 1,103,255 | +2.95(+1.83%) |
Jan 09, 2013 | 161.77 | 163.22 | 161.05 | 161.49 | 911,216 | +0.42(+0.26%) |
Jan 08, 2013 | 163.14 | 163.46 | 160.91 | 161.07 | 838,562 | -2.53(-1.55%) |
Jan 07, 2013 | 163.64 | 164.10 | 161.81 | 163.60 | 960,712 | -0.30(-0.18%) |
Jan 04, 2013 | 160.15 | 164.53 | 160.14 | 163.90 | 1,071,010 | +3.52(+2.19%) |
Jan 03, 2013 | 160.35 | 162.37 | 159.50 | 160.38 | 793,075 | +0.44(+0.27%) |
Jan 02, 2013 | 158.93 | 160.03 | 155.39 | 159.95 | 1,265,735 | +4.56(+2.93%) |
Dec 31, 2012 | 153.48 | 155.39 | 153.29 | 155.39 | 548,952 | +1.65(+1.08%) |
Dec 28, 2012 | 154.04 | 155.06 | 153.27 | 153.74 | 426,238 | -1.17(-0.76%) |
Dec 27, 2012 | 154.75 | 155.48 | 153.39 | 154.91 | 496,094 | +0.55(+0.36%) |
Dec 26, 2012 | 156.01 | 156.05 | 154.09 | 154.36 | 589,937 | -1.41(-0.91%) |
Dec 24, 2012 | 157.72 | 157.72 | 152.38 | 155.78 | 408,319 | +0.35(+0.23%) |
Dec 21, 2012 | 154.88 | 157.80 | 154.39 | 155.42 | 1,574,368 | -1.91(-1.21%) |
Dec 20, 2012 | 155.83 | 157.44 | 154.94 | 157.33 | 814,545 | +2.62(+1.69%) |
Dec 19, 2012 | 154.47 | 157.00 | 154.47 | 154.72 | 1,275,838 | -0.65(-0.42%) |
Dec 18, 2012 | 154.66 | 156.83 | 153.21 | 155.36 | 1,315,396 | +1.04(+0.67%) |
Dec 17, 2012 | 152.09 | 154.37 | 151.02 | 154.33 | 1,498,570 | +2.83(+1.87%) |
Dec 14, 2012 | 149.50 | 151.92 | 149.50 | 151.50 | 806,411 | +0.61(+0.40%) |
Dec 13, 2012 | 150.83 | 151.35 | 150.46 | 150.89 | 726,035 | +0.04(+0.03%) |
Dec 12, 2012 | 150.60 | 151.65 | 149.63 | 150.85 | 1,357,730 | +0.92(+0.61%) |
Dec 11, 2012 | 147.17 | 150.09 | 147.17 | 149.94 | 937,246 | +2.80(+1.91%) |
Dec 10, 2012 | 146.43 | 147.21 | 145.84 | 147.13 | 517,318 | +0.72(+0.49%) |
Dec 07, 2012 | 146.16 | 146.48 | 145.32 | 146.41 | 362,445 | +0.76(+0.52%) |
Dec 06, 2012 | 144.64 | 145.73 | 144.10 | 145.65 | 623,292 | +0.99(+0.68%) |
Dec 05, 2012 | 143.73 | 145.50 | 143.01 | 144.67 | 1,000,889 | +0.89(+0.62%) |