Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 147.83 | 149.59 | 147.72 | 147.94 | 2,482,882 | +0.28(+0.19%) |
Feb 27, 2013 | 144.44 | 148.47 | 144.44 | 147.66 | 1,807,180 | +2.63(+1.81%) |
Feb 26, 2013 | 144.98 | 145.44 | 142.19 | 145.03 | 2,670,896 | -3.80(-2.55%) |
Feb 22, 2013 | 147.22 | 148.96 | 146.30 | 148.83 | 1,704,235 | +2.58(+1.76%) |
Feb 21, 2013 | 146.51 | 146.97 | 143.42 | 146.25 | 3,201,363 | +0.00(+0.00%) |
Feb 20, 2013 | 151.05 | 151.28 | 146.18 | 146.25 | 2,088,040 | -5.33(-3.52%) |
Feb 19, 2013 | 149.80 | 151.59 | 149.80 | 151.59 | 1,191,368 | +2.37(+1.59%) |
Feb 15, 2013 | 152.15 | 152.22 | 148.50 | 149.21 | 1,863,326 | -2.96(-1.95%) |
Feb 14, 2013 | 151.20 | 152.45 | 150.74 | 152.17 | 849,478 | +0.64(+0.42%) |
Feb 13, 2013 | 151.10 | 151.71 | 150.49 | 151.53 | 547,763 | +1.05(+0.70%) |
Feb 12, 2013 | 151.66 | 151.74 | 150.18 | 150.49 | 1,286,949 | -0.92(-0.61%) |
Feb 11, 2013 | 152.40 | 152.58 | 150.97 | 151.41 | 827,315 | -1.38(-0.90%) |
Feb 08, 2013 | 151.66 | 152.86 | 151.37 | 152.78 | 1,158,956 | +1.84(+1.22%) |
Feb 07, 2013 | 151.51 | 152.22 | 150.02 | 150.95 | 1,423,961 | -0.84(-0.56%) |
Feb 06, 2013 | 149.52 | 151.79 | 149.52 | 151.79 | 1,016,371 | +3.80(+2.57%) |
Feb 04, 2013 | 148.60 | 148.91 | 147.68 | 147.99 | 965,104 | -1.76(-1.18%) |
Feb 01, 2013 | 148.85 | 150.16 | 148.40 | 149.75 | 946,300 | +1.48(+1.00%) |
Jan 31, 2013 | 148.04 | 149.01 | 147.12 | 148.27 | 942,671 | -0.48(-0.33%) |
Jan 30, 2013 | 149.34 | 151.28 | 148.50 | 148.75 | 1,445,539 | -0.43(-0.29%) |
Jan 29, 2013 | 146.69 | 149.29 | 146.69 | 149.19 | 1,402,045 | +2.81(+1.92%) |
Jan 28, 2013 | 148.19 | 148.19 | 145.13 | 146.38 | 1,276,575 | -1.38(-0.93%) |
Jan 25, 2013 | 147.60 | 148.55 | 146.58 | 147.76 | 853,220 | +1.07(+0.73%) |
Jan 24, 2013 | 146.74 | 148.34 | 145.69 | 146.69 | 1,102,860 | -0.10(-0.07%) |
Jan 23, 2013 | 147.43 | 148.27 | 146.61 | 146.79 | 1,119,789 | -1.33(-0.90%) |
Jan 22, 2013 | 146.02 | 148.34 | 145.36 | 148.12 | 1,379,321 | +2.14(+1.47%) |
Jan 18, 2013 | 146.99 | 146.99 | 144.57 | 145.97 | 901,452 | +0.46(+0.32%) |
Jan 17, 2013 | 144.93 | 146.25 | 144.82 | 145.51 | 1,332,140 | +1.17(+0.81%) |
Jan 16, 2013 | 144.98 | 144.98 | 143.27 | 144.34 | 867,745 | +0.10(+0.07%) |
Jan 15, 2013 | 142.27 | 144.31 | 142.19 | 144.24 | 714,665 | +1.25(+0.87%) |
Jan 14, 2013 | 142.81 | 143.52 | 142.50 | 142.99 | 980,510 | -0.23(-0.16%) |
Jan 11, 2013 | 142.37 | 143.44 | 141.86 | 143.22 | 803,822 | +0.43(+0.30%) |
Jan 10, 2013 | 141.94 | 142.96 | 140.92 | 142.78 | 891,358 | +2.17(+1.54%) |
Jan 09, 2013 | 142.42 | 143.01 | 140.25 | 140.61 | 1,675,866 | -1.76(-1.24%) |
Jan 08, 2013 | 141.91 | 142.53 | 141.12 | 142.37 | 1,121,056 | +0.13(+0.09%) |
Jan 07, 2013 | 142.35 | 142.50 | 141.28 | 142.25 | 1,199,379 | -0.69(-0.48%) |
Jan 04, 2013 | 141.63 | 143.27 | 141.20 | 142.93 | 861,198 | +1.53(+1.08%) |
Jan 03, 2013 | 140.71 | 143.16 | 139.69 | 141.40 | 1,399,084 | +0.36(+0.25%) |
Jan 02, 2013 | 139.59 | 141.25 | 138.78 | 141.05 | 1,568,905 | +3.04(+2.20%) |
Dec 31, 2012 | 134.21 | 138.24 | 133.77 | 138.01 | 2,213,258 | +3.70(+2.75%) |
Dec 28, 2012 | 135.74 | 136.04 | 134.21 | 134.31 | 1,425,063 | -2.45(-1.79%) |
Dec 27, 2012 | 138.47 | 138.47 | 134.90 | 136.76 | 874,314 | -0.97(-0.70%) |
Dec 26, 2012 | 139.13 | 139.72 | 137.60 | 137.73 | 748,231 | -0.51(-0.37%) |
Dec 24, 2012 | 139.59 | 140.28 | 137.96 | 138.24 | 921,023 | -2.30(-1.63%) |
Dec 21, 2012 | 139.16 | 140.71 | 138.19 | 140.54 | 1,598,946 | +1.42(+1.02%) |
Dec 20, 2012 | 138.60 | 139.20 | 137.75 | 139.12 | 1,291,839 | +1.02(+0.74%) |
Dec 19, 2012 | 139.07 | 139.47 | 137.82 | 138.10 | 1,329,226 | -1.25(-0.89%) |
Dec 18, 2012 | 134.88 | 139.94 | 134.88 | 139.35 | 2,168,372 | +3.34(+2.46%) |
Dec 17, 2012 | 134.71 | 136.00 | 134.46 | 136.00 | 1,783,597 | +1.79(+1.34%) |
Dec 14, 2012 | 133.26 | 134.68 | 133.26 | 134.21 | 1,114,246 | +0.27(+0.20%) |
Dec 13, 2012 | 135.88 | 135.88 | 133.18 | 133.94 | 1,888,171 | -1.87(-1.38%) |
Dec 12, 2012 | 135.68 | 137.03 | 135.33 | 135.81 | 1,803,589 | +0.52(+0.39%) |
Dec 11, 2012 | 135.38 | 136.16 | 134.91 | 135.28 | 1,092,054 | +0.55(+0.41%) |
Dec 10, 2012 | 135.56 | 135.68 | 134.41 | 134.73 | 969,739 | -0.75(-0.55%) |
Dec 07, 2012 | 133.99 | 135.56 | 133.99 | 135.48 | 1,330,590 | +1.27(+0.95%) |
Dec 06, 2012 | 133.74 | 134.88 | 133.36 | 134.21 | 1,217,873 | -0.37(-0.28%) |
Dec 05, 2012 | 132.91 | 134.98 | 132.17 | 134.58 | 2,398,911 | +4.01(+3.07%) |