Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 153.72 | 153.90 | 152.39 | 153.00 | 14,864,366 | -1.57(-1.02%) |
Feb 27, 2013 | 155.46 | 155.60 | 154.08 | 154.57 | 9,556,051 | -1.65(-1.06%) |
Feb 26, 2013 | 154.39 | 156.80 | 153.32 | 156.22 | 18,178,032 | +3.25(+2.12%) |
Feb 22, 2013 | 152.26 | 152.99 | 151.93 | 152.97 | 10,093,910 | +0.35(+0.23%) |
Feb 21, 2013 | 152.00 | 153.41 | 151.90 | 152.62 | 17,962,256 | +1.18(+0.78%) |
Feb 20, 2013 | 153.90 | 153.93 | 150.84 | 151.44 | 30,896,576 | -3.89(-2.50%) |
Feb 19, 2013 | 155.80 | 155.84 | 154.93 | 155.33 | 11,803,581 | -0.43(-0.28%) |
Feb 15, 2013 | 156.42 | 156.58 | 154.56 | 155.76 | 23,374,856 | -2.59(-1.63%) |
Feb 14, 2013 | 159.31 | 159.65 | 158.04 | 158.35 | 12,410,174 | -0.70(-0.44%) |
Feb 13, 2013 | 159.60 | 159.64 | 158.77 | 159.05 | 8,961,133 | -0.84(-0.53%) |
Feb 12, 2013 | 159.35 | 160.05 | 158.88 | 159.89 | 7,632,216 | +0.19(+0.12%) |
Feb 11, 2013 | 159.78 | 159.98 | 159.25 | 159.70 | 12,079,863 | -1.87(-1.16%) |
Feb 08, 2013 | 161.46 | 162.02 | 161.20 | 161.57 | 6,086,536 | -0.27(-0.17%) |
Feb 07, 2013 | 161.24 | 162.96 | 161.13 | 161.84 | 12,827,186 | -0.55(-0.34%) |
Feb 06, 2013 | 162.13 | 162.63 | 161.99 | 162.39 | 6,138,687 | +0.39(+0.24%) |
Feb 04, 2013 | 161.19 | 162.42 | 161.15 | 162.00 | 7,354,761 | +0.55(+0.34%) |
Feb 01, 2013 | 162.66 | 162.77 | 160.87 | 161.45 | 12,904,577 | +0.25(+0.16%) |
Jan 31, 2013 | 161.62 | 161.81 | 160.47 | 161.20 | 9,333,857 | -0.99(-0.61%) |
Jan 30, 2013 | 162.68 | 163.04 | 162.03 | 162.19 | 12,009,935 | +1.20(+0.75%) |
Jan 29, 2013 | 161.01 | 161.21 | 160.69 | 160.99 | 7,364,509 | +0.70(+0.44%) |
Jan 28, 2013 | 160.24 | 160.73 | 160.02 | 160.29 | 8,491,559 | -0.36(-0.22%) |
Jan 25, 2013 | 160.56 | 161.04 | 160.31 | 160.65 | 9,037,761 | -0.77(-0.48%) |
Jan 24, 2013 | 161.98 | 162.27 | 161.18 | 161.42 | 13,187,601 | -1.79(-1.10%) |
Jan 23, 2013 | 163.92 | 163.95 | 163.00 | 163.21 | 6,696,794 | -0.46(-0.28%) |
Jan 22, 2013 | 163.48 | 164.22 | 163.37 | 163.67 | 8,586,477 | +0.58(+0.36%) |
Jan 18, 2013 | 163.95 | 163.97 | 163.02 | 163.09 | 10,038,832 | -0.26(-0.16%) |
Jan 17, 2013 | 161.94 | 164.40 | 161.83 | 163.35 | 14,911,402 | +0.70(+0.43%) |
Jan 16, 2013 | 162.42 | 163.03 | 162.15 | 162.65 | 9,214,629 | +0.09(+0.06%) |
Jan 15, 2013 | 162.80 | 163.17 | 162.35 | 162.56 | 10,077,398 | +1.02(+0.63%) |
Jan 14, 2013 | 161.88 | 161.97 | 161.13 | 161.54 | 7,288,865 | +0.48(+0.30%) |
Jan 11, 2013 | 161.86 | 161.90 | 160.11 | 161.06 | 13,675,527 | -0.92(-0.57%) |
Jan 10, 2013 | 161.61 | 162.56 | 161.61 | 161.98 | 11,421,878 | +1.49(+0.93%) |
Jan 09, 2013 | 160.77 | 160.83 | 159.91 | 160.49 | 8,333,223 | -0.07(-0.04%) |
Jan 08, 2013 | 160.46 | 160.99 | 160.01 | 160.56 | 7,694,733 | +1.13(+0.71%) |
Jan 07, 2013 | 159.36 | 159.96 | 159.15 | 159.43 | 9,361,773 | -1.01(-0.63%) |
Jan 04, 2013 | 159.52 | 160.63 | 158.89 | 160.44 | 19,179,856 | -0.76(-0.47%) |
Jan 03, 2013 | 162.48 | 162.88 | 160.83 | 161.20 | 16,070,203 | -1.97(-1.21%) |
Jan 02, 2013 | 163.91 | 164.00 | 163.14 | 163.17 | 10,428,837 | +1.15(+0.71%) |
Dec 31, 2012 | 160.54 | 162.75 | 160.77 | 162.02 | 11,774,935 | +1.48(+0.92%) |
Dec 28, 2012 | 160.94 | 160.97 | 160.15 | 160.54 | 6,854,193 | -0.62(-0.38%) |
Dec 27, 2012 | 160.23 | 161.31 | 160.05 | 161.16 | 8,937,342 | +0.38(+0.24%) |
Dec 26, 2012 | 161.36 | 161.49 | 160.64 | 160.78 | 4,957,228 | +0.16(+0.10%) |
Dec 24, 2012 | 160.88 | 160.96 | 160.47 | 160.62 | 3,699,741 | +0.29(+0.18%) |
Dec 21, 2012 | 159.82 | 160.76 | 159.78 | 160.33 | 13,445,841 | +0.60(+0.38%) |
Dec 20, 2012 | 159.87 | 160.12 | 158.39 | 159.73 | 25,148,326 | -1.96(-1.21%) |
Dec 19, 2012 | 161.31 | 162.22 | 161.11 | 161.69 | 12,991,522 | -0.39(-0.24%) |
Dec 18, 2012 | 164.35 | 164.43 | 160.90 | 162.08 | 23,994,872 | -2.36(-1.44%) |
Dec 17, 2012 | 164.16 | 164.62 | 164.13 | 164.44 | 8,173,134 | +0.31(+0.19%) |
Dec 14, 2012 | 164.17 | 164.48 | 164.02 | 164.13 | 5,352,140 | -0.24(-0.15%) |
Dec 13, 2012 | 163.87 | 164.90 | 163.78 | 164.37 | 9,329,754 | -1.40(-0.84%) |
Dec 12, 2012 | 166.20 | 166.94 | 165.36 | 165.77 | 14,163,939 | +0.12(+0.07%) |
Dec 11, 2012 | 165.45 | 165.66 | 165.12 | 165.65 | 4,721,344 | -0.15(-0.09%) |
Dec 10, 2012 | 166.11 | 166.16 | 165.72 | 165.80 | 4,646,559 | +0.64(+0.38%) |
Dec 07, 2012 | 164.88 | 165.22 | 164.60 | 165.16 | 7,290,613 | +0.66(+0.40%) |
Dec 06, 2012 | 163.72 | 165.00 | 163.53 | 164.50 | 7,274,971 | +0.38(+0.23%) |
Dec 05, 2012 | 164.22 | 164.50 | 163.20 | 164.12 | 10,646,653 | -0.30(-0.18%) |