Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 123.69 | 124.33 | 123.20 | 123.40 | 9,471,759 | -0.11(-0.09%) |
Feb 27, 2013 | 121.92 | 123.89 | 121.79 | 123.51 | 5,260,440 | +1.49(+1.22%) |
Feb 26, 2013 | 121.76 | 122.15 | 120.97 | 122.02 | 8,017,397 | +0.83(+0.68%) |
Feb 25, 2013 | 124.15 | 124.31 | 121.18 | 121.19 | 7,940,837 | -2.31(-1.87%) |
Feb 22, 2013 | 122.95 | 123.51 | 122.62 | 123.51 | 3,151,229 | +1.17(+0.96%) |
Feb 21, 2013 | 122.75 | 122.75 | 121.94 | 122.33 | 4,534,117 | -0.71(-0.58%) |
Feb 20, 2013 | 124.57 | 124.59 | 123.05 | 123.05 | 3,748,838 | -1.57(-1.26%) |
Feb 19, 2013 | 123.91 | 124.67 | 123.91 | 124.61 | 3,614,021 | +0.85(+0.69%) |
Feb 15, 2013 | 123.98 | 124.10 | 123.26 | 123.77 | 6,817,052 | -0.14(-0.11%) |
Feb 14, 2013 | 123.34 | 124.00 | 123.22 | 123.90 | 3,242,469 | +0.15(+0.12%) |
Feb 13, 2013 | 123.89 | 124.11 | 123.39 | 123.76 | 4,490,055 | +0.08(+0.07%) |
Feb 12, 2013 | 123.44 | 123.86 | 123.31 | 123.68 | 1,955,228 | +0.28(+0.22%) |
Feb 11, 2013 | 123.43 | 123.52 | 123.13 | 123.40 | 1,919,437 | -0.04(-0.03%) |
Feb 08, 2013 | 123.01 | 123.52 | 122.97 | 123.44 | 2,769,553 | +0.62(+0.51%) |
Feb 07, 2013 | 122.97 | 123.08 | 121.88 | 122.82 | 3,594,374 | -0.14(-0.12%) |
Feb 06, 2013 | 122.41 | 123.01 | 122.33 | 122.96 | 3,649,176 | +1.29(+1.06%) |
Feb 04, 2013 | 122.28 | 122.46 | 121.54 | 121.68 | 4,962,811 | -1.34(-1.09%) |
Feb 01, 2013 | 122.48 | 123.14 | 122.31 | 123.02 | 4,211,670 | +1.27(+1.04%) |
Jan 31, 2013 | 121.93 | 122.29 | 121.68 | 121.75 | 5,751,418 | -0.32(-0.27%) |
Jan 30, 2013 | 122.50 | 122.75 | 121.94 | 122.07 | 3,620,377 | -0.45(-0.37%) |
Jan 29, 2013 | 121.78 | 122.68 | 121.73 | 122.53 | 3,229,093 | +0.40(+0.33%) |
Jan 28, 2013 | 122.26 | 122.26 | 121.61 | 122.12 | 3,742,320 | +0.00(+0.00%) |
Jan 25, 2013 | 121.92 | 122.18 | 121.55 | 122.12 | 4,189,832 | +0.60(+0.49%) |
Jan 24, 2013 | 121.31 | 122.10 | 121.18 | 121.52 | 4,201,648 | +0.03(+0.03%) |
Jan 23, 2013 | 121.30 | 121.57 | 121.06 | 121.49 | 3,646,685 | +0.23(+0.19%) |
Jan 22, 2013 | 120.65 | 121.28 | 120.35 | 121.27 | 3,403,893 | +0.59(+0.49%) |
Jan 18, 2013 | 120.34 | 120.75 | 119.91 | 120.67 | 3,242,706 | +0.32(+0.26%) |
Jan 17, 2013 | 120.10 | 120.70 | 119.34 | 120.36 | 5,668,787 | +0.81(+0.68%) |
Jan 16, 2013 | 119.35 | 119.78 | 119.23 | 119.55 | 5,313,827 | -0.05(-0.04%) |
Jan 15, 2013 | 118.95 | 119.70 | 118.92 | 119.60 | 5,971,156 | +0.05(+0.04%) |
Jan 14, 2013 | 119.46 | 119.60 | 119.08 | 119.55 | 4,527,667 | -0.11(-0.09%) |
Jan 11, 2013 | 119.59 | 119.66 | 119.23 | 119.66 | 2,189,205 | +0.06(+0.05%) |
Jan 10, 2013 | 119.36 | 119.61 | 118.71 | 119.60 | 3,793,960 | +0.90(+0.76%) |
Jan 09, 2013 | 118.61 | 118.99 | 118.45 | 118.70 | 3,409,603 | +0.32(+0.27%) |
Jan 08, 2013 | 118.50 | 118.65 | 117.92 | 118.38 | 4,910,855 | -0.32(-0.27%) |
Jan 07, 2013 | 118.62 | 118.82 | 118.27 | 118.71 | 2,165,121 | -0.37(-0.31%) |
Jan 04, 2013 | 118.70 | 119.23 | 118.47 | 119.08 | 4,080,312 | +0.58(+0.49%) |
Jan 03, 2013 | 118.71 | 119.03 | 118.20 | 118.50 | 5,539,338 | -0.15(-0.13%) |
Jan 02, 2013 | 118.12 | 118.81 | 117.70 | 118.65 | 6,093,444 | +2.82(+2.44%) |
Dec 31, 2012 | 113.61 | 115.86 | 113.48 | 115.83 | 8,400,409 | +2.02(+1.78%) |
Dec 28, 2012 | 114.39 | 115.00 | 113.78 | 113.80 | 5,856,067 | -1.30(-1.13%) |
Dec 27, 2012 | 115.33 | 115.54 | 113.79 | 115.11 | 5,385,497 | -0.11(-0.10%) |
Dec 26, 2012 | 116.00 | 116.05 | 114.96 | 115.22 | 3,984,127 | -0.54(-0.47%) |
Dec 24, 2012 | 115.90 | 115.93 | 115.64 | 115.76 | 2,269,165 | -0.36(-0.31%) |
Dec 21, 2012 | 115.61 | 116.36 | 115.43 | 116.13 | 7,063,835 | -1.07(-0.91%) |
Dec 20, 2012 | 116.57 | 117.19 | 116.27 | 117.19 | 6,375,456 | +0.65(+0.56%) |
Dec 19, 2012 | 117.53 | 117.55 | 116.49 | 116.55 | 6,127,737 | -0.88(-0.75%) |
Dec 18, 2012 | 116.28 | 117.50 | 116.11 | 117.43 | 6,804,631 | +1.38(+1.18%) |
Dec 17, 2012 | 115.06 | 116.14 | 115.02 | 116.06 | 7,048,049 | +1.27(+1.11%) |
Dec 14, 2012 | 114.93 | 115.13 | 114.56 | 114.78 | 3,985,100 | -0.40(-0.35%) |
Dec 13, 2012 | 115.82 | 116.14 | 114.89 | 115.19 | 5,055,066 | -0.72(-0.62%) |
Dec 12, 2012 | 116.29 | 116.71 | 115.74 | 115.91 | 7,210,307 | +0.16(+0.14%) |
Dec 11, 2012 | 115.53 | 116.36 | 115.47 | 115.75 | 8,384,444 | +0.67(+0.58%) |
Dec 10, 2012 | 114.85 | 115.31 | 114.78 | 115.08 | 12,299,647 | +0.10(+0.09%) |
Dec 07, 2012 | 115.11 | 115.19 | 114.40 | 114.98 | 7,493,986 | +0.40(+0.35%) |
Dec 06, 2012 | 114.17 | 114.68 | 113.98 | 114.58 | 7,847,766 | +0.35(+0.31%) |
Dec 05, 2012 | 114.16 | 114.77 | 113.34 | 114.22 | 5,447,628 | +0.21(+0.18%) |