Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 145.93 | 148.26 | 141.47 | 146.30 | 5,204 | +0.56(+0.38%) |
Jan 30, 2013 | 149.65 | 150.68 | 144.34 | 145.74 | 2,601 | -4.38(-2.92%) |
Jan 29, 2013 | 149.19 | 152.26 | 149.19 | 150.12 | 1,738 | +0.65(+0.44%) |
Jan 28, 2013 | 146.21 | 149.56 | 146.21 | 149.47 | 1,285 | +3.17(+2.16%) |
Jan 25, 2013 | 147.51 | 148.25 | 143.79 | 146.30 | 808 | -1.12(-0.76%) |
Jan 24, 2013 | 148.26 | 148.63 | 146.21 | 147.42 | 1,177 | -0.84(-0.57%) |
Jan 23, 2013 | 153.00 | 154.96 | 146.58 | 148.26 | 2,706 | -4.19(-2.75%) |
Jan 22, 2013 | 145.83 | 156.26 | 145.83 | 152.45 | 4,501 | +7.54(+5.21%) |
Jan 18, 2013 | 142.39 | 145.93 | 140.53 | 144.90 | 2,165 | +3.07(+2.17%) |
Jan 17, 2013 | 136.99 | 142.20 | 136.99 | 141.83 | 2,770 | +5.77(+4.24%) |
Jan 16, 2013 | 136.80 | 138.47 | 136.06 | 136.06 | 2,221 | -0.28(-0.21%) |
Jan 15, 2013 | 136.24 | 136.62 | 135.12 | 136.34 | 1,402 | +0.56(+0.41%) |
Jan 14, 2013 | 136.89 | 138.57 | 135.12 | 135.78 | 2,194 | -0.47(-0.34%) |
Jan 11, 2013 | 132.33 | 136.52 | 131.21 | 136.24 | 3,712 | +4.66(+3.54%) |
Jan 10, 2013 | 133.17 | 133.82 | 131.03 | 131.59 | 2,866 | -1.68(-1.26%) |
Jan 09, 2013 | 131.87 | 134.66 | 131.87 | 133.26 | 3,389 | +2.33(+1.78%) |
Jan 08, 2013 | 125.44 | 134.19 | 125.44 | 130.93 | 6,377 | +5.49(+4.38%) |
Jan 07, 2013 | 120.69 | 126.19 | 120.69 | 125.44 | 4,142 | +4.75(+3.94%) |
Jan 04, 2013 | 119.20 | 121.06 | 119.20 | 120.69 | 5,212 | +1.40(+1.17%) |
Jan 03, 2013 | 118.55 | 120.32 | 116.87 | 119.29 | 3,542 | +0.65(+0.55%) |
Jan 02, 2013 | 118.08 | 119.94 | 116.41 | 118.64 | 4,995 | +2.23(+1.92%) |
Dec 31, 2012 | 119.39 | 119.39 | 115.24 | 116.41 | 7,160 | -2.79(-2.34%) |
Dec 28, 2012 | 118.27 | 120.13 | 118.27 | 119.20 | 6,579 | -0.28(-0.23%) |
Dec 27, 2012 | 118.73 | 120.78 | 116.87 | 119.48 | 7,044 | +1.49(+1.26%) |
Dec 26, 2012 | 119.39 | 123.86 | 117.52 | 117.99 | 14,301 | -0.75(-0.63%) |
Dec 24, 2012 | 119.39 | 120.60 | 117.71 | 118.73 | 2,942 | -0.75(-0.62%) |
Dec 21, 2012 | 115.38 | 120.41 | 114.08 | 119.48 | 23,328 | +3.45(+2.97%) |
Dec 20, 2012 | 114.36 | 116.03 | 113.80 | 116.03 | 2,524 | +0.56(+0.48%) |
Dec 19, 2012 | 115.29 | 115.85 | 114.08 | 115.47 | 1,658 | +0.28(+0.24%) |
Dec 18, 2012 | 115.29 | 115.57 | 112.68 | 115.20 | 2,663 | +0.19(+0.16%) |
Dec 17, 2012 | 113.24 | 115.47 | 111.75 | 115.01 | 6,735 | +2.98(+2.66%) |
Dec 14, 2012 | 111.66 | 113.15 | 109.80 | 112.03 | 1,552 | +0.84(+0.75%) |
Dec 13, 2012 | 109.42 | 111.28 | 108.68 | 111.19 | 2,616 | +1.21(+1.10%) |
Dec 12, 2012 | 110.91 | 111.94 | 109.98 | 109.98 | 3,420 | -0.37(-0.34%) |
Dec 11, 2012 | 111.00 | 111.28 | 109.61 | 110.35 | 2,287 | -0.19(-0.17%) |
Dec 10, 2012 | 111.75 | 116.41 | 109.42 | 110.54 | 3,600 | -1.77(-1.58%) |
Dec 07, 2012 | 111.38 | 112.78 | 109.89 | 112.31 | 2,080 | +0.37(+0.33%) |
Dec 06, 2012 | 111.75 | 113.05 | 110.07 | 111.94 | 1,852 | +0.09(+0.08%) |
Dec 05, 2012 | 111.75 | 112.59 | 111.75 | 111.84 | 1,175 | -0.09(-0.08%) |
Dec 04, 2012 | 111.38 | 112.40 | 111.38 | 111.94 | 341 | +0.28(+0.25%) |
Nov 30, 2012 | 112.86 | 112.86 | 111.29 | 111.66 | 1,597 | -0.19(-0.17%) |
Nov 29, 2012 | 111.84 | 112.86 | 111.29 | 111.84 | 1,427 | +0.65(+0.58%) |
Nov 28, 2012 | 110.92 | 113.05 | 110.55 | 111.20 | 560 | +0.19(+0.17%) |
Nov 27, 2012 | 111.01 | 112.31 | 110.64 | 111.01 | 1,515 | -0.74(-0.66%) |
Nov 26, 2012 | 111.75 | 111.94 | 110.17 | 111.75 | 4,168 | -1.21(-1.07%) |
Nov 23, 2012 | 113.61 | 113.70 | 112.23 | 112.96 | 295 | -0.19(-0.16%) |
Nov 21, 2012 | 111.75 | 113.14 | 111.66 | 113.14 | 809 | +1.67(+1.50%) |
Nov 20, 2012 | 112.12 | 112.12 | 111.29 | 111.47 | 1,494 | -0.65(-0.58%) |
Nov 19, 2012 | 111.29 | 113.11 | 111.26 | 112.12 | 1,393 | +2.04(+1.85%) |
Nov 16, 2012 | 110.45 | 110.82 | 109.34 | 110.08 | 1,223 | +0.09(+0.08%) |
Nov 15, 2012 | 109.90 | 109.99 | 107.30 | 109.99 | 3,756 | +0.09(+0.08%) |
Nov 14, 2012 | 109.99 | 110.71 | 109.62 | 109.90 | 1,799 | -0.28(-0.25%) |
Nov 13, 2012 | 110.55 | 111.75 | 109.80 | 110.17 | 2,091 | -0.19(-0.17%) |
Nov 12, 2012 | 108.50 | 112.40 | 107.67 | 110.36 | 7,371 | +3.52(+3.30%) |
Nov 09, 2012 | 108.23 | 109.62 | 106.84 | 106.84 | 6,267 | -1.76(-1.62%) |
Nov 08, 2012 | 110.92 | 110.92 | 107.95 | 108.60 | 2,443 | -2.69(-2.42%) |
Nov 07, 2012 | 111.01 | 112.03 | 109.90 | 111.29 | 2,278 | -0.93(-0.83%) |
Nov 06, 2012 | 111.19 | 112.40 | 111.19 | 112.22 | 1,410 | +0.93(+0.83%) |
Nov 05, 2012 | 111.01 | 112.22 | 111.01 | 111.29 | 1,690 | -0.09(-0.08%) |
Nov 02, 2012 | 118.24 | 118.24 | 110.55 | 111.38 | 2,031 | -6.59(-5.58%) |