Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 149.00 | 149.00 | 138.75 | 142.75 | 385,423 | -5.25(-3.55%) |
Jan 30, 2013 | 154.50 | 155.25 | 146.75 | 148.00 | 326,632 | -6.25(-4.05%) |
Jan 29, 2013 | 151.50 | 154.75 | 150.00 | 154.25 | 296,167 | +6.00(+4.05%) |
Jan 28, 2013 | 154.25 | 156.75 | 147.50 | 148.25 | 357,534 | -7.00(-4.51%) |
Jan 25, 2013 | 159.75 | 159.75 | 153.25 | 155.25 | 293,365 | -1.50(-0.96%) |
Jan 24, 2013 | 162.75 | 164.75 | 155.25 | 156.75 | 397,460 | -5.00(-3.09%) |
Jan 23, 2013 | 155.75 | 164.50 | 153.00 | 161.75 | 510,707 | +5.75(+3.69%) |
Jan 22, 2013 | 160.00 | 160.25 | 152.75 | 156.00 | 397,088 | -1.50(-0.95%) |
Jan 18, 2013 | 150.50 | 158.50 | 148.75 | 157.50 | 615,197 | +8.75(+5.88%) |
Jan 17, 2013 | 154.75 | 154.75 | 142.50 | 148.75 | 2,201,656 | -1.25(-0.83%) |
Jan 16, 2013 | 155.25 | 157.25 | 150.00 | 150.00 | 341,069 | -7.25(-4.61%) |
Jan 15, 2013 | 157.50 | 158.00 | 154.25 | 157.25 | 253,289 | -0.50(-0.32%) |
Jan 14, 2013 | 161.75 | 162.50 | 157.00 | 157.75 | 142,412 | -2.25(-1.41%) |
Jan 11, 2013 | 164.50 | 165.00 | 158.50 | 160.00 | 223,013 | -2.25(-1.39%) |
Jan 10, 2013 | 166.50 | 166.75 | 158.50 | 162.25 | 217,891 | -1.25(-0.76%) |
Jan 09, 2013 | 158.56 | 167.00 | 158.25 | 163.50 | 325,411 | +7.00(+4.47%) |
Jan 08, 2013 | 165.00 | 165.25 | 155.00 | 156.50 | 442,776 | -8.75(-5.30%) |
Jan 07, 2013 | 172.00 | 173.25 | 160.25 | 165.25 | 529,149 | -7.50(-4.34%) |
Jan 04, 2013 | 174.00 | 174.25 | 170.50 | 172.75 | 215,302 | -1.25(-0.72%) |
Jan 03, 2013 | 172.00 | 176.25 | 169.75 | 174.00 | 362,885 | +1.25(+0.72%) |
Jan 02, 2013 | 182.45 | 183.75 | 168.75 | 172.75 | 631,284 | -2.25(-1.29%) |
Dec 31, 2012 | 169.75 | 175.50 | 167.00 | 175.00 | 348,783 | +7.00(+4.17%) |
Dec 28, 2012 | 164.50 | 172.25 | 163.25 | 168.00 | 284,339 | +1.50(+0.90%) |
Dec 27, 2012 | 169.25 | 169.50 | 160.25 | 166.50 | 374,066 | -0.25(-0.15%) |
Dec 26, 2012 | 169.00 | 171.75 | 165.38 | 166.75 | 301,160 | -2.25(-1.33%) |
Dec 24, 2012 | 166.75 | 172.88 | 163.75 | 169.00 | 454,627 | -6.00(-3.43%) |
Dec 21, 2012 | 147.50 | 175.00 | 145.25 | 175.00 | 1,757,560 | +21.75(+14.19%) |
Dec 20, 2012 | 151.50 | 154.50 | 148.38 | 153.25 | 293,253 | +0.25(+0.16%) |
Dec 19, 2012 | 152.00 | 153.50 | 145.50 | 153.00 | 323,270 | +1.75(+1.16%) |
Dec 18, 2012 | 148.75 | 152.50 | 146.50 | 151.25 | 518,474 | +6.25(+4.31%) |
Dec 17, 2012 | 133.50 | 145.00 | 133.00 | 145.00 | 524,687 | +12.50(+9.43%) |
Dec 14, 2012 | 130.00 | 133.25 | 127.50 | 132.50 | 296,641 | +2.50(+1.92%) |
Dec 13, 2012 | 133.75 | 134.50 | 125.00 | 130.00 | 536,540 | -7.25(-5.28%) |
Dec 12, 2012 | 137.00 | 140.00 | 136.25 | 137.25 | 303,897 | +1.00(+0.73%) |
Dec 11, 2012 | 135.25 | 138.00 | 134.50 | 136.25 | 301,838 | +2.25(+1.68%) |
Dec 10, 2012 | 131.25 | 134.50 | 129.25 | 134.00 | 265,966 | +2.75(+2.10%) |
Dec 07, 2012 | 124.25 | 133.00 | 124.25 | 131.25 | 338,626 | +8.75(+7.14%) |
Dec 06, 2012 | 122.00 | 123.00 | 118.75 | 122.50 | 185,815 | +0.50(+0.41%) |
Dec 05, 2012 | 127.50 | 128.00 | 121.50 | 122.00 | 245,183 | -5.25(-4.13%) |
Dec 04, 2012 | 130.50 | 130.75 | 125.25 | 127.25 | 203,507 | -3.25(-2.49%) |
Nov 30, 2012 | 135.50 | 135.50 | 130.00 | 130.50 | 238,356 | -4.75(-3.51%) |
Nov 29, 2012 | 136.25 | 138.75 | 134.00 | 135.25 | 207,960 | +0.50(+0.37%) |
Nov 28, 2012 | 135.75 | 136.75 | 128.75 | 134.75 | 315,939 | -2.50(-1.82%) |
Nov 27, 2012 | 139.00 | 140.50 | 135.00 | 137.25 | 314,791 | -0.25(-0.18%) |
Nov 26, 2012 | 132.25 | 137.50 | 130.25 | 137.50 | 270,026 | +4.75(+3.58%) |
Nov 23, 2012 | 133.75 | 134.75 | 131.25 | 132.75 | 147,385 | +0.25(+0.19%) |
Nov 21, 2012 | 133.75 | 136.74 | 130.25 | 132.50 | 355,766 | +0.75(+0.57%) |
Nov 20, 2012 | 127.00 | 132.25 | 126.25 | 131.75 | 388,850 | +8.00(+6.46%) |
Nov 19, 2012 | 122.00 | 125.25 | 120.50 | 123.75 | 376,574 | +6.75(+5.77%) |
Nov 16, 2012 | 111.00 | 121.25 | 108.75 | 117.00 | 396,654 | +6.50(+5.88%) |
Nov 15, 2012 | 114.50 | 117.25 | 106.50 | 110.50 | 487,519 | -4.75(-4.12%) |
Nov 14, 2012 | 124.50 | 125.75 | 115.00 | 115.25 | 360,601 | -6.75(-5.53%) |
Nov 13, 2012 | 114.50 | 126.50 | 112.75 | 122.00 | 362,469 | +3.50(+2.95%) |
Nov 12, 2012 | 131.50 | 131.50 | 117.75 | 118.50 | 431,463 | -10.50(-8.14%) |
Nov 09, 2012 | 133.75 | 133.75 | 123.75 | 129.00 | 452,042 | -6.00(-4.44%) |
Nov 08, 2012 | 142.50 | 145.00 | 131.50 | 135.00 | 592,314 | -2.50(-1.82%) |
Nov 07, 2012 | 130.00 | 139.75 | 125.25 | 137.50 | 616,747 | +4.75(+3.58%) |
Nov 06, 2012 | 128.25 | 134.00 | 127.50 | 132.75 | 487,124 | +6.00(+4.73%) |
Nov 05, 2012 | 118.50 | 127.50 | 115.00 | 126.75 | 571,156 | +8.75(+7.42%) |
Nov 02, 2012 | 114.50 | 119.25 | 111.00 | 118.00 | 374,965 | +5.50(+4.89%) |