Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 171.77 | 173.19 | 171.29 | 171.80 | 8,336 | -0.12(-0.07%) |
Feb 27, 2013 | 169.95 | 173.92 | 169.95 | 171.93 | 3,452 | +1.60(+0.94%) |
Feb 26, 2013 | 169.86 | 171.71 | 169.37 | 170.33 | 5,271 | +1.69(+1.00%) |
Feb 25, 2013 | 173.38 | 173.52 | 168.33 | 168.64 | 10,594 | -3.62(-2.10%) |
Feb 22, 2013 | 168.93 | 173.00 | 168.93 | 172.25 | 9,058 | +2.26(+1.33%) |
Feb 21, 2013 | 170.86 | 171.56 | 169.46 | 170.00 | 9,017 | -0.56(-0.33%) |
Feb 20, 2013 | 171.37 | 173.32 | 170.46 | 170.55 | 10,808 | -1.22(-0.71%) |
Feb 19, 2013 | 172.90 | 172.90 | 171.09 | 171.77 | 26,088 | +0.56(+0.33%) |
Feb 15, 2013 | 171.45 | 172.60 | 170.49 | 171.20 | 3,602 | -0.37(-0.22%) |
Feb 14, 2013 | 172.23 | 172.85 | 171.09 | 171.57 | 5,394 | +0.62(+0.36%) |
Feb 13, 2013 | 173.50 | 173.50 | 170.66 | 170.95 | 6,801 | -1.69(-0.98%) |
Feb 12, 2013 | 170.90 | 172.66 | 169.99 | 172.65 | 5,870 | +1.75(+1.02%) |
Feb 11, 2013 | 171.48 | 176.35 | 169.43 | 170.90 | 12,602 | +0.20(+0.12%) |
Feb 08, 2013 | 170.22 | 171.63 | 169.16 | 170.69 | 20,110 | +0.13(+0.08%) |
Feb 07, 2013 | 169.23 | 171.03 | 168.57 | 170.56 | 13,101 | +0.00(+0.00%) |
Feb 06, 2013 | 167.74 | 171.76 | 167.38 | 170.56 | 40,198 | +3.40(+2.03%) |
Feb 04, 2013 | 167.61 | 168.74 | 166.59 | 167.16 | 20,729 | -2.20(-1.30%) |
Feb 01, 2013 | 167.04 | 169.60 | 167.02 | 169.36 | 22,098 | +2.53(+1.51%) |
Jan 31, 2013 | 165.08 | 167.34 | 164.10 | 166.84 | 19,639 | +1.31(+0.79%) |
Jan 30, 2013 | 162.48 | 166.01 | 162.48 | 165.53 | 11,794 | +0.44(+0.27%) |
Jan 29, 2013 | 164.38 | 166.48 | 163.93 | 165.09 | 8,534 | -0.03(-0.02%) |
Jan 28, 2013 | 162.87 | 166.49 | 162.87 | 165.12 | 13,095 | +0.80(+0.49%) |
Jan 25, 2013 | 162.22 | 166.00 | 161.53 | 164.31 | 13,753 | +3.25(+2.02%) |
Jan 24, 2013 | 165.45 | 165.54 | 161.06 | 161.06 | 28,160 | -4.14(-2.51%) |
Jan 23, 2013 | 165.00 | 165.53 | 164.24 | 165.20 | 9,462 | +0.38(+0.23%) |
Jan 22, 2013 | 164.09 | 164.90 | 163.72 | 164.82 | 7,279 | +1.52(+0.93%) |
Jan 18, 2013 | 162.84 | 164.35 | 162.84 | 163.30 | 7,688 | -1.30(-0.79%) |
Jan 17, 2013 | 163.43 | 166.44 | 163.31 | 164.60 | 13,549 | +1.83(+1.12%) |
Jan 16, 2013 | 161.59 | 163.30 | 161.42 | 162.77 | 7,656 | +0.74(+0.45%) |
Jan 15, 2013 | 161.42 | 162.12 | 160.75 | 162.03 | 14,277 | +0.32(+0.20%) |
Jan 14, 2013 | 161.71 | 162.65 | 161.47 | 161.71 | 5,156 | +0.15(+0.09%) |
Jan 11, 2013 | 163.75 | 163.75 | 161.29 | 161.56 | 7,559 | -2.07(-1.26%) |
Jan 10, 2013 | 162.67 | 163.62 | 161.74 | 163.62 | 6,260 | +1.54(+0.95%) |
Jan 09, 2013 | 162.91 | 164.58 | 162.01 | 162.08 | 15,988 | -1.17(-0.72%) |
Jan 08, 2013 | 163.34 | 163.91 | 160.84 | 163.25 | 5,126 | +0.89(+0.55%) |
Jan 07, 2013 | 162.56 | 162.81 | 161.50 | 162.36 | 3,376 | -1.63(-0.99%) |
Jan 04, 2013 | 162.87 | 165.50 | 162.87 | 163.99 | 9,110 | +1.11(+0.68%) |
Jan 03, 2013 | 161.14 | 163.22 | 160.75 | 162.88 | 10,779 | +2.60(+1.62%) |
Jan 02, 2013 | 160.47 | 161.73 | 156.25 | 160.27 | 67,687 | +4.02(+2.57%) |
Dec 31, 2012 | 155.54 | 157.15 | 153.58 | 156.25 | 13,191 | +1.49(+0.96%) |
Dec 28, 2012 | 154.85 | 156.55 | 153.92 | 154.76 | 5,070 | -0.34(-0.22%) |
Dec 27, 2012 | 155.87 | 155.87 | 153.17 | 155.11 | 7,551 | -1.37(-0.87%) |
Dec 26, 2012 | 157.40 | 157.40 | 155.19 | 156.47 | 16,257 | -0.45(-0.29%) |
Dec 24, 2012 | 156.32 | 157.88 | 156.32 | 156.93 | 9,946 | -0.96(-0.61%) |
Dec 21, 2012 | 156.39 | 158.46 | 155.49 | 157.88 | 26,776 | +0.92(+0.59%) |
Dec 20, 2012 | 156.60 | 157.64 | 156.07 | 156.96 | 13,326 | +0.04(+0.02%) |
Dec 19, 2012 | 152.44 | 157.59 | 152.14 | 156.93 | 10,467 | +4.79(+3.15%) |
Dec 18, 2012 | 152.04 | 153.01 | 151.02 | 152.14 | 6,431 | +1.19(+0.79%) |
Dec 17, 2012 | 150.08 | 152.22 | 148.31 | 150.95 | 23,292 | +1.22(+0.82%) |
Dec 14, 2012 | 150.23 | 151.07 | 149.28 | 149.73 | 5,448 | -0.62(-0.41%) |
Dec 13, 2012 | 151.07 | 151.07 | 150.06 | 150.35 | 5,490 | -0.43(-0.29%) |
Dec 12, 2012 | 152.09 | 153.07 | 150.20 | 150.78 | 22,058 | -1.58(-1.04%) |
Dec 11, 2012 | 153.57 | 155.61 | 152.15 | 152.37 | 10,558 | -0.52(-0.34%) |
Dec 10, 2012 | 154.72 | 155.01 | 152.14 | 152.88 | 34,933 | -0.88(-0.57%) |
Dec 07, 2012 | 154.34 | 155.27 | 153.09 | 153.76 | 16,383 | -1.20(-0.78%) |
Dec 06, 2012 | 156.56 | 156.56 | 154.83 | 154.97 | 7,044 | -0.79(-0.51%) |
Dec 05, 2012 | 155.27 | 156.43 | 155.21 | 155.76 | 8,311 | +0.32(+0.21%) |