Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 124.16 | 124.81 | 123.67 | 123.87 | 9,435,824 | -0.11(-0.09%) |
Feb 27, 2013 | 122.39 | 124.36 | 122.25 | 123.98 | 5,240,483 | +1.50(+1.22%) |
Feb 26, 2013 | 122.22 | 122.61 | 121.43 | 122.48 | 7,986,980 | +0.83(+0.68%) |
Feb 25, 2013 | 124.62 | 124.78 | 121.65 | 121.65 | 7,910,711 | -2.32(-1.87%) |
Feb 22, 2013 | 123.42 | 123.98 | 123.09 | 123.98 | 3,139,274 | +1.18(+0.96%) |
Feb 21, 2013 | 123.21 | 123.22 | 122.41 | 122.80 | 4,516,915 | -0.71(-0.58%) |
Feb 20, 2013 | 125.04 | 125.06 | 123.51 | 123.51 | 3,734,615 | -1.58(-1.26%) |
Feb 19, 2013 | 124.38 | 125.15 | 124.38 | 125.09 | 3,600,310 | +0.85(+0.69%) |
Feb 15, 2013 | 124.46 | 124.57 | 123.72 | 124.24 | 6,791,189 | -0.14(-0.11%) |
Feb 14, 2013 | 123.81 | 124.47 | 123.69 | 124.38 | 3,230,167 | +0.15(+0.12%) |
Feb 13, 2013 | 124.37 | 124.59 | 123.86 | 124.23 | 4,473,020 | +0.08(+0.07%) |
Feb 12, 2013 | 123.91 | 124.33 | 123.77 | 124.15 | 1,947,810 | +0.28(+0.22%) |
Feb 11, 2013 | 123.90 | 123.99 | 123.59 | 123.87 | 1,912,154 | -0.04(-0.03%) |
Feb 08, 2013 | 123.48 | 123.99 | 123.44 | 123.91 | 2,759,045 | +0.63(+0.51%) |
Feb 07, 2013 | 123.44 | 123.55 | 122.34 | 123.29 | 3,580,738 | -0.15(-0.12%) |
Feb 06, 2013 | 122.88 | 123.48 | 122.80 | 123.43 | 3,635,332 | +1.29(+1.06%) |
Feb 04, 2013 | 122.74 | 122.93 | 122.00 | 122.14 | 4,943,983 | -1.35(-1.09%) |
Feb 01, 2013 | 122.94 | 123.61 | 122.78 | 123.49 | 4,195,691 | +1.28(+1.04%) |
Jan 31, 2013 | 122.39 | 122.76 | 122.14 | 122.21 | 5,729,597 | -0.33(-0.27%) |
Jan 30, 2013 | 122.97 | 123.22 | 122.40 | 122.54 | 3,606,642 | -0.45(-0.37%) |
Jan 29, 2013 | 122.25 | 123.15 | 122.20 | 122.99 | 3,216,843 | +0.41(+0.33%) |
Jan 28, 2013 | 122.73 | 122.73 | 122.07 | 122.59 | 3,728,122 | +0.00(+0.00%) |
Jan 25, 2013 | 122.39 | 122.64 | 122.01 | 122.59 | 4,173,936 | +0.60(+0.49%) |
Jan 24, 2013 | 121.77 | 122.56 | 121.65 | 121.99 | 4,185,708 | +0.03(+0.03%) |
Jan 23, 2013 | 121.76 | 122.03 | 121.53 | 121.95 | 3,632,850 | +0.23(+0.19%) |
Jan 22, 2013 | 121.11 | 121.74 | 120.81 | 121.73 | 3,390,979 | +0.59(+0.49%) |
Jan 18, 2013 | 120.80 | 121.22 | 120.36 | 121.13 | 3,230,403 | +0.32(+0.26%) |
Jan 17, 2013 | 120.56 | 121.16 | 119.79 | 120.82 | 5,647,280 | +0.81(+0.68%) |
Jan 16, 2013 | 119.80 | 120.23 | 119.69 | 120.00 | 5,293,667 | -0.05(-0.04%) |
Jan 15, 2013 | 119.40 | 120.16 | 119.37 | 120.05 | 5,948,502 | +0.05(+0.04%) |
Jan 14, 2013 | 119.92 | 120.05 | 119.53 | 120.00 | 4,510,489 | -0.11(-0.09%) |
Jan 11, 2013 | 120.05 | 120.11 | 119.68 | 120.11 | 2,180,899 | +0.06(+0.05%) |
Jan 10, 2013 | 119.81 | 120.07 | 119.16 | 120.05 | 3,779,566 | +0.90(+0.76%) |
Jan 09, 2013 | 119.06 | 119.44 | 118.90 | 119.15 | 3,396,667 | +0.32(+0.27%) |
Jan 08, 2013 | 118.95 | 119.10 | 118.37 | 118.83 | 4,892,224 | -0.33(-0.27%) |
Jan 07, 2013 | 119.07 | 119.27 | 118.72 | 119.16 | 2,156,907 | -0.37(-0.31%) |
Jan 04, 2013 | 119.15 | 119.68 | 118.92 | 119.53 | 4,064,832 | +0.59(+0.49%) |
Jan 03, 2013 | 119.16 | 119.48 | 118.65 | 118.95 | 5,518,323 | -0.15(-0.13%) |
Jan 02, 2013 | 118.57 | 119.26 | 118.15 | 119.10 | 6,070,326 | +2.83(+2.44%) |
Dec 31, 2012 | 114.04 | 116.30 | 113.91 | 116.27 | 8,368,539 | +2.03(+1.78%) |
Dec 28, 2012 | 114.83 | 115.44 | 114.21 | 114.24 | 5,833,849 | -1.31(-1.13%) |
Dec 27, 2012 | 115.77 | 115.98 | 114.22 | 115.55 | 5,365,064 | -0.11(-0.10%) |
Dec 26, 2012 | 116.44 | 116.49 | 115.40 | 115.66 | 3,969,011 | -0.54(-0.47%) |
Dec 24, 2012 | 116.34 | 116.37 | 116.08 | 116.20 | 2,260,556 | -0.37(-0.31%) |
Dec 21, 2012 | 116.05 | 116.80 | 115.87 | 116.57 | 7,037,036 | -1.07(-0.91%) |
Dec 20, 2012 | 117.02 | 117.64 | 116.72 | 117.64 | 6,351,269 | +0.65(+0.56%) |
Dec 19, 2012 | 117.98 | 118.00 | 116.93 | 116.99 | 6,104,489 | -0.89(-0.75%) |
Dec 18, 2012 | 116.72 | 117.95 | 116.55 | 117.88 | 6,778,829 | +1.38(+1.19%) |
Dec 17, 2012 | 115.50 | 116.58 | 115.45 | 116.50 | 7,021,324 | +1.27(+1.11%) |
Dec 14, 2012 | 115.37 | 115.57 | 115.00 | 115.22 | 3,969,989 | -0.40(-0.35%) |
Dec 13, 2012 | 116.26 | 116.58 | 115.33 | 115.62 | 5,035,897 | -0.73(-0.62%) |
Dec 12, 2012 | 116.73 | 117.16 | 116.18 | 116.35 | 7,182,966 | +0.16(+0.14%) |
Dec 11, 2012 | 115.97 | 116.80 | 115.91 | 116.19 | 8,352,651 | +0.67(+0.58%) |
Dec 10, 2012 | 115.29 | 115.75 | 115.21 | 115.52 | 12,253,009 | +0.10(+0.09%) |
Dec 07, 2012 | 115.55 | 115.63 | 114.83 | 115.42 | 7,465,570 | +0.40(+0.35%) |
Dec 06, 2012 | 114.60 | 115.12 | 114.41 | 115.01 | 7,818,008 | +0.35(+0.31%) |
Dec 05, 2012 | 114.59 | 115.20 | 113.77 | 114.66 | 5,426,972 | +0.21(+0.18%) |