Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 124.14 | 124.79 | 123.65 | 123.86 | 9,436,923 | -0.11(-0.08%) |
Feb 27, 2013 | 122.37 | 124.34 | 122.24 | 123.96 | 5,241,093 | +1.49(+1.22%) |
Feb 26, 2013 | 122.21 | 122.60 | 121.41 | 122.47 | 7,987,909 | +0.83(+0.68%) |
Feb 25, 2013 | 124.60 | 124.77 | 121.63 | 121.64 | 7,911,631 | -2.32(-1.87%) |
Feb 22, 2013 | 123.40 | 123.96 | 123.08 | 123.96 | 3,139,639 | +1.18(+0.96%) |
Feb 21, 2013 | 123.20 | 123.21 | 122.39 | 122.78 | 4,517,441 | -0.71(-0.58%) |
Feb 20, 2013 | 125.03 | 125.05 | 123.50 | 123.50 | 3,735,050 | -1.58(-1.26%) |
Feb 19, 2013 | 124.37 | 125.13 | 124.37 | 125.08 | 3,600,729 | +0.85(+0.69%) |
Feb 15, 2013 | 124.44 | 124.56 | 123.71 | 124.22 | 6,791,979 | -0.14(-0.11%) |
Feb 14, 2013 | 123.79 | 124.46 | 123.68 | 124.36 | 3,230,543 | +0.15(+0.12%) |
Feb 13, 2013 | 124.35 | 124.57 | 123.85 | 124.21 | 4,473,541 | +0.08(+0.07%) |
Feb 12, 2013 | 123.90 | 124.32 | 123.76 | 124.13 | 1,948,037 | +0.28(+0.22%) |
Feb 11, 2013 | 123.89 | 123.98 | 123.58 | 123.86 | 1,912,377 | -0.04(-0.03%) |
Feb 08, 2013 | 123.47 | 123.98 | 123.43 | 123.90 | 2,759,366 | +0.62(+0.51%) |
Feb 07, 2013 | 123.43 | 123.53 | 122.33 | 123.27 | 3,581,154 | -0.15(-0.12%) |
Feb 06, 2013 | 122.87 | 123.47 | 122.78 | 123.42 | 3,635,755 | +1.29(+1.06%) |
Feb 04, 2013 | 122.73 | 122.92 | 121.99 | 122.13 | 4,944,558 | -1.35(-1.09%) |
Feb 01, 2013 | 122.93 | 123.60 | 122.76 | 123.47 | 4,196,179 | +1.27(+1.04%) |
Jan 31, 2013 | 122.38 | 122.74 | 122.13 | 122.20 | 5,730,264 | -0.33(-0.27%) |
Jan 30, 2013 | 122.95 | 123.21 | 122.39 | 122.53 | 3,607,061 | -0.45(-0.37%) |
Jan 29, 2013 | 122.23 | 123.13 | 122.18 | 122.98 | 3,217,217 | +0.41(+0.33%) |
Jan 28, 2013 | 122.71 | 122.71 | 122.05 | 122.57 | 3,728,556 | +0.00(+0.00%) |
Jan 25, 2013 | 122.37 | 122.63 | 122.00 | 122.57 | 4,174,422 | +0.60(+0.49%) |
Jan 24, 2013 | 121.75 | 122.55 | 121.63 | 121.97 | 4,186,195 | +0.03(+0.03%) |
Jan 23, 2013 | 121.75 | 122.02 | 121.51 | 121.94 | 3,633,272 | +0.23(+0.19%) |
Jan 22, 2013 | 121.09 | 121.73 | 120.79 | 121.71 | 3,391,374 | +0.59(+0.49%) |
Jan 18, 2013 | 120.79 | 121.20 | 120.35 | 121.12 | 3,230,779 | +0.32(+0.26%) |
Jan 17, 2013 | 120.54 | 121.14 | 119.78 | 120.80 | 5,647,937 | +0.81(+0.68%) |
Jan 16, 2013 | 119.79 | 120.22 | 119.67 | 119.99 | 5,294,283 | -0.05(-0.04%) |
Jan 15, 2013 | 119.39 | 120.14 | 119.36 | 120.04 | 5,949,195 | +0.05(+0.04%) |
Jan 14, 2013 | 119.90 | 120.04 | 119.52 | 119.99 | 4,511,014 | -0.11(-0.09%) |
Jan 11, 2013 | 120.03 | 120.10 | 119.67 | 120.10 | 2,181,153 | +0.06(+0.05%) |
Jan 10, 2013 | 119.80 | 120.06 | 119.15 | 120.04 | 3,780,006 | +0.90(+0.76%) |
Jan 09, 2013 | 119.05 | 119.43 | 118.89 | 119.14 | 3,397,062 | +0.32(+0.27%) |
Jan 08, 2013 | 118.94 | 119.09 | 118.35 | 118.82 | 4,892,794 | -0.33(-0.27%) |
Jan 07, 2013 | 119.06 | 119.26 | 118.71 | 119.15 | 2,157,158 | -0.37(-0.31%) |
Jan 04, 2013 | 119.14 | 119.67 | 118.91 | 119.52 | 4,065,305 | +0.58(+0.49%) |
Jan 03, 2013 | 119.15 | 119.47 | 118.63 | 118.94 | 5,518,965 | -0.15(-0.13%) |
Jan 02, 2013 | 118.55 | 119.24 | 118.14 | 119.09 | 6,071,033 | +2.83(+2.44%) |
Dec 31, 2012 | 114.03 | 116.29 | 113.90 | 116.25 | 8,369,513 | +2.03(+1.78%) |
Dec 28, 2012 | 114.82 | 115.43 | 114.20 | 114.22 | 5,834,528 | -1.31(-1.13%) |
Dec 27, 2012 | 115.75 | 115.96 | 114.21 | 115.53 | 5,365,689 | -0.11(-0.10%) |
Dec 26, 2012 | 116.42 | 116.47 | 115.39 | 115.65 | 3,969,473 | -0.54(-0.47%) |
Dec 24, 2012 | 116.33 | 116.36 | 116.07 | 116.19 | 2,260,819 | -0.37(-0.31%) |
Dec 21, 2012 | 116.03 | 116.79 | 115.86 | 116.56 | 7,037,855 | -1.07(-0.91%) |
Dec 20, 2012 | 117.00 | 117.63 | 116.70 | 117.63 | 6,352,008 | +0.65(+0.55%) |
Dec 19, 2012 | 117.97 | 117.98 | 116.92 | 116.98 | 6,105,199 | -0.89(-0.75%) |
Dec 18, 2012 | 116.71 | 117.94 | 116.54 | 117.86 | 6,779,618 | +1.38(+1.18%) |
Dec 17, 2012 | 115.48 | 116.56 | 115.44 | 116.48 | 7,022,141 | +1.28(+1.11%) |
Dec 14, 2012 | 115.35 | 115.56 | 114.98 | 115.21 | 3,970,451 | -0.40(-0.35%) |
Dec 13, 2012 | 116.25 | 116.57 | 115.31 | 115.61 | 5,036,484 | -0.73(-0.62%) |
Dec 12, 2012 | 116.72 | 117.14 | 116.17 | 116.34 | 7,183,802 | +0.16(+0.14%) |
Dec 11, 2012 | 115.96 | 116.79 | 115.89 | 116.18 | 8,353,623 | +0.67(+0.58%) |
Dec 10, 2012 | 115.27 | 115.74 | 115.20 | 115.51 | 12,254,435 | +0.10(+0.09%) |
Dec 07, 2012 | 115.54 | 115.62 | 114.82 | 115.40 | 7,466,439 | +0.40(+0.35%) |
Dec 06, 2012 | 114.59 | 115.10 | 114.40 | 115.00 | 7,818,918 | +0.36(+0.31%) |
Dec 05, 2012 | 114.58 | 115.19 | 113.75 | 114.64 | 5,427,603 | +0.21(+0.18%) |