Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 164.14 | 167.59 | 163.78 | 166.14 | 65,144 | +1.82(+1.11%) |
Jan 30, 2013 | 165.59 | 167.23 | 163.05 | 164.32 | 38,492 | -0.73(-0.44%) |
Jan 29, 2013 | 164.50 | 165.59 | 161.42 | 165.05 | 35,150 | +1.27(+0.78%) |
Jan 28, 2013 | 169.59 | 169.77 | 163.41 | 163.78 | 69,726 | -5.27(-3.12%) |
Jan 25, 2013 | 167.95 | 170.86 | 167.04 | 169.04 | 42,484 | +1.82(+1.09%) |
Jan 24, 2013 | 167.23 | 171.04 | 166.32 | 167.23 | 77,063 | -0.36(-0.22%) |
Jan 23, 2013 | 163.41 | 167.77 | 161.96 | 167.59 | 96,207 | +3.45(+2.10%) |
Jan 22, 2013 | 159.24 | 164.32 | 157.42 | 164.14 | 141,843 | -0.54(-0.33%) |
Jan 18, 2013 | 161.42 | 165.96 | 160.51 | 164.68 | 90,605 | +3.09(+1.91%) |
Jan 17, 2013 | 159.06 | 161.78 | 157.60 | 161.60 | 81,409 | +3.27(+2.06%) |
Jan 16, 2013 | 156.15 | 158.69 | 155.33 | 158.33 | 81,324 | +0.73(+0.46%) |
Jan 15, 2013 | 150.34 | 157.60 | 149.07 | 157.60 | 49,176 | +6.72(+4.45%) |
Jan 14, 2013 | 153.25 | 153.88 | 149.43 | 150.88 | 50,291 | -2.72(-1.77%) |
Jan 11, 2013 | 154.88 | 156.69 | 153.25 | 153.61 | 67,257 | -0.91(-0.59%) |
Jan 10, 2013 | 156.88 | 157.42 | 153.97 | 154.52 | 58,152 | -0.55(-0.35%) |
Jan 09, 2013 | 159.42 | 160.51 | 152.88 | 155.06 | 64,472 | -4.54(-2.84%) |
Jan 08, 2013 | 161.05 | 161.42 | 158.69 | 159.60 | 50,110 | -0.55(-0.34%) |
Jan 07, 2013 | 158.69 | 160.69 | 157.06 | 160.15 | 62,348 | -2.36(-1.45%) |
Jan 04, 2013 | 155.79 | 163.05 | 155.06 | 162.50 | 76,569 | +6.17(+3.95%) |
Jan 03, 2013 | 155.42 | 158.69 | 153.06 | 156.33 | 61,722 | +0.54(+0.35%) |
Jan 02, 2013 | 155.81 | 158.69 | 152.88 | 155.79 | 105,698 | +5.45(+3.62%) |
Dec 31, 2012 | 142.17 | 151.34 | 142.17 | 150.34 | 86,193 | +6.72(+4.68%) |
Dec 28, 2012 | 143.80 | 144.77 | 143.08 | 143.62 | 29,012 | -1.82(-1.25%) |
Dec 27, 2012 | 143.80 | 145.98 | 142.17 | 145.44 | 68,639 | +2.91(+2.04%) |
Dec 26, 2012 | 146.53 | 147.07 | 141.08 | 142.53 | 56,996 | -3.45(-2.36%) |
Dec 24, 2012 | 145.98 | 146.71 | 143.62 | 145.98 | 21,979 | -0.73(-0.50%) |
Dec 21, 2012 | 146.16 | 147.25 | 145.07 | 146.71 | 61,677 | -3.63(-2.42%) |
Dec 20, 2012 | 152.70 | 152.88 | 149.43 | 150.34 | 60,214 | -2.54(-1.66%) |
Dec 19, 2012 | 151.43 | 154.33 | 150.52 | 152.88 | 121,475 | +2.36(+1.57%) |
Dec 18, 2012 | 145.98 | 150.52 | 144.89 | 150.52 | 67,704 | +3.09(+2.09%) |
Dec 17, 2012 | 147.44 | 149.07 | 146.53 | 147.44 | 79,019 | +0.36(+0.25%) |
Dec 14, 2012 | 143.62 | 147.25 | 142.17 | 147.07 | 70,890 | +3.09(+2.14%) |
Dec 13, 2012 | 149.61 | 149.61 | 143.44 | 143.99 | 173,763 | -4.90(-3.29%) |
Dec 12, 2012 | 149.98 | 154.33 | 148.71 | 148.89 | 168,220 | +0.73(+0.49%) |
Dec 11, 2012 | 145.62 | 151.79 | 145.26 | 148.16 | 185,688 | +5.81(+4.08%) |
Dec 10, 2012 | 134.00 | 142.90 | 133.45 | 142.35 | 121,360 | +8.72(+6.52%) |
Dec 07, 2012 | 135.27 | 136.90 | 133.27 | 133.63 | 65,887 | -1.09(-0.81%) |
Dec 06, 2012 | 136.18 | 138.54 | 134.18 | 134.72 | 92,285 | -2.72(-1.98%) |
Dec 05, 2012 | 134.91 | 138.36 | 134.72 | 137.45 | 96,774 | +2.36(+1.75%) |
Dec 04, 2012 | 135.45 | 136.72 | 134.00 | 135.09 | 94,189 | -2.18(-1.59%) |
Nov 30, 2012 | 132.55 | 137.99 | 132.37 | 137.27 | 541,993 | +5.45(+4.13%) |
Nov 29, 2012 | 128.37 | 133.63 | 128.37 | 131.82 | 105,891 | +4.18(+3.27%) |
Nov 28, 2012 | 123.29 | 128.01 | 123.29 | 127.64 | 56,252 | +1.09(+0.86%) |
Nov 27, 2012 | 126.92 | 128.37 | 125.83 | 126.55 | 51,186 | -0.73(-0.57%) |
Nov 26, 2012 | 130.73 | 130.73 | 127.01 | 127.28 | 46,354 | -4.36(-3.31%) |
Nov 23, 2012 | 132.18 | 132.45 | 129.82 | 131.64 | 23,773 | +0.36(+0.28%) |
Nov 21, 2012 | 130.55 | 131.28 | 129.46 | 131.28 | 33,802 | +0.73(+0.56%) |
Nov 20, 2012 | 133.27 | 133.27 | 128.91 | 130.55 | 45,437 | -3.45(-2.57%) |
Nov 19, 2012 | 125.47 | 134.00 | 125.19 | 134.00 | 115,554 | +11.08(+9.01%) |
Nov 16, 2012 | 122.92 | 123.83 | 120.56 | 122.92 | 110,543 | +0.00(+0.00%) |
Nov 15, 2012 | 124.19 | 125.83 | 121.29 | 122.92 | 158,166 | -2.36(-1.88%) |
Nov 14, 2012 | 126.74 | 127.46 | 124.74 | 125.28 | 83,632 | -1.27(-1.00%) |
Nov 13, 2012 | 125.65 | 128.55 | 124.56 | 126.55 | 62,055 | -0.55(-0.43%) |
Nov 12, 2012 | 128.91 | 129.10 | 126.74 | 127.10 | 39,950 | -0.73(-0.57%) |
Nov 09, 2012 | 125.83 | 129.46 | 123.96 | 127.83 | 102,740 | +2.72(+2.18%) |
Nov 08, 2012 | 128.91 | 131.09 | 124.92 | 125.10 | 94,749 | -3.63(-2.82%) |
Nov 07, 2012 | 133.27 | 133.27 | 128.19 | 128.73 | 76,062 | -6.17(-4.58%) |
Nov 06, 2012 | 135.81 | 138.18 | 134.00 | 134.91 | 81,530 | -2.54(-1.85%) |
Nov 05, 2012 | 135.45 | 139.99 | 134.72 | 137.45 | 62,938 | +1.63(+1.20%) |
Nov 02, 2012 | 137.63 | 137.81 | 135.09 | 135.81 | 107,958 | -1.82(-1.32%) |