Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 175.51 | 178.88 | 175.05 | 175.78 | 16,287 | +0.00(+0.00%) |
Feb 27, 2013 | 174.32 | 175.78 | 174.32 | 175.77 | 3,684 | +0.00(+0.00%) |
Feb 26, 2013 | 175.07 | 177.13 | 175.06 | 175.77 | 3,802 | -0.82(-0.46%) |
Feb 25, 2013 | 178.67 | 178.67 | 176.59 | 176.59 | 6,439 | -2.11(-1.18%) |
Feb 22, 2013 | 178.28 | 178.78 | 177.57 | 178.70 | 5,327 | +1.02(+0.58%) |
Feb 21, 2013 | 177.49 | 178.20 | 175.46 | 177.68 | 7,995 | -0.68(-0.38%) |
Feb 20, 2013 | 178.88 | 179.83 | 176.90 | 178.35 | 5,525 | -0.98(-0.55%) |
Feb 19, 2013 | 178.76 | 179.33 | 176.44 | 179.33 | 2,006 | +0.57(+0.32%) |
Feb 15, 2013 | 178.30 | 178.96 | 178.22 | 178.76 | 5,436 | +1.34(+0.76%) |
Feb 14, 2013 | 177.20 | 177.41 | 175.81 | 177.41 | 3,046 | -1.18(-0.66%) |
Feb 13, 2013 | 176.05 | 178.59 | 176.05 | 178.59 | 1,831 | +2.13(+1.21%) |
Feb 12, 2013 | 176.05 | 178.10 | 175.74 | 176.46 | 1,703 | +0.88(+0.50%) |
Feb 11, 2013 | 175.00 | 176.42 | 173.96 | 175.58 | 1,847 | +0.09(+0.05%) |
Feb 08, 2013 | 175.49 | 175.49 | 175.49 | 175.49 | 1,105 | -0.02(-0.01%) |
Feb 07, 2013 | 175.08 | 177.74 | 172.80 | 175.51 | 8,024 | +1.08(+0.62%) |
Feb 06, 2013 | 174.63 | 175.51 | 171.23 | 174.43 | 9,802 | -0.51(-0.29%) |
Feb 04, 2013 | 175.24 | 177.33 | 171.98 | 174.93 | 9,143 | -3.66(-2.05%) |
Feb 01, 2013 | 180.34 | 180.34 | 177.13 | 178.59 | 7,376 | -1.72(-0.95%) |
Jan 31, 2013 | 178.76 | 180.31 | 177.89 | 180.31 | 4,290 | +2.63(+1.48%) |
Jan 30, 2013 | 179.91 | 179.91 | 176.06 | 177.68 | 8,427 | -1.71(-0.95%) |
Jan 29, 2013 | 180.38 | 180.81 | 177.73 | 179.39 | 10,035 | +0.68(+0.38%) |
Jan 28, 2013 | 177.02 | 181.09 | 174.72 | 178.71 | 4,788 | +2.43(+1.38%) |
Jan 25, 2013 | 177.27 | 179.29 | 174.70 | 176.28 | 5,935 | -0.25(-0.14%) |
Jan 24, 2013 | 177.82 | 177.82 | 176.07 | 176.54 | 1,628 | -0.77(-0.43%) |
Jan 23, 2013 | 177.12 | 177.64 | 173.69 | 177.31 | 1,833 | +0.03(+0.02%) |
Jan 22, 2013 | 175.11 | 178.28 | 173.90 | 177.28 | 8,015 | +2.71(+1.55%) |
Jan 18, 2013 | 173.26 | 174.59 | 171.90 | 174.57 | 3,955 | +0.51(+0.29%) |
Jan 17, 2013 | 173.62 | 174.58 | 172.44 | 174.06 | 4,655 | -1.92(-1.09%) |
Jan 16, 2013 | 177.27 | 177.27 | 170.29 | 175.97 | 3,347 | -2.36(-1.33%) |
Jan 15, 2013 | 178.61 | 180.18 | 177.27 | 178.34 | 7,839 | -1.62(-0.90%) |
Jan 14, 2013 | 181.04 | 181.04 | 179.03 | 179.96 | 3,399 | -0.32(-0.18%) |
Jan 11, 2013 | 180.38 | 182.80 | 179.96 | 180.28 | 3,205 | +0.32(+0.18%) |
Jan 10, 2013 | 178.40 | 181.03 | 178.40 | 179.96 | 6,286 | +0.08(+0.05%) |
Jan 09, 2013 | 180.90 | 181.56 | 179.05 | 179.87 | 4,538 | -0.51(-0.28%) |
Jan 08, 2013 | 181.03 | 182.49 | 179.64 | 180.38 | 5,218 | -0.96(-0.53%) |
Jan 07, 2013 | 181.50 | 182.10 | 181.03 | 181.34 | 2,202 | -0.76(-0.42%) |
Jan 04, 2013 | 182.76 | 183.18 | 181.58 | 182.10 | 6,597 | -0.70(-0.38%) |
Jan 03, 2013 | 182.53 | 184.90 | 182.53 | 182.80 | 6,586 | +0.98(+0.54%) |
Jan 02, 2013 | 182.02 | 182.63 | 177.97 | 181.82 | 23,051 | +3.85(+2.16%) |
Dec 31, 2012 | 177.96 | 178.54 | 174.70 | 177.97 | 11,074 | +0.51(+0.29%) |
Dec 28, 2012 | 177.10 | 179.42 | 176.73 | 177.46 | 6,325 | +0.24(+0.14%) |
Dec 27, 2012 | 177.27 | 179.55 | 173.37 | 177.22 | 8,823 | -1.12(-0.63%) |
Dec 26, 2012 | 179.53 | 182.57 | 175.12 | 178.34 | 12,980 | -0.81(-0.45%) |
Dec 24, 2012 | 179.96 | 180.56 | 177.68 | 179.15 | 3,023 | -0.26(-0.15%) |
Dec 21, 2012 | 181.03 | 187.47 | 175.23 | 179.41 | 52,124 | -1.21(-0.67%) |
Dec 20, 2012 | 179.97 | 182.45 | 178.58 | 180.62 | 9,894 | +0.60(+0.33%) |
Dec 19, 2012 | 177.73 | 181.31 | 177.38 | 180.02 | 9,222 | +2.34(+1.32%) |
Dec 18, 2012 | 172.78 | 177.68 | 172.64 | 177.68 | 20,242 | +3.81(+2.19%) |
Dec 17, 2012 | 172.45 | 173.87 | 171.46 | 173.87 | 11,924 | +1.92(+1.11%) |
Dec 14, 2012 | 172.22 | 175.80 | 170.94 | 171.95 | 7,479 | -0.49(-0.29%) |
Dec 13, 2012 | 176.30 | 176.78 | 169.49 | 172.45 | 12,865 | -4.40(-2.49%) |
Dec 12, 2012 | 178.52 | 180.34 | 176.37 | 176.85 | 14,313 | -2.03(-1.13%) |
Dec 11, 2012 | 180.92 | 180.92 | 176.98 | 178.88 | 21,412 | -1.32(-0.73%) |
Dec 10, 2012 | 178.24 | 180.63 | 176.94 | 180.20 | 8,009 | +2.16(+1.22%) |
Dec 07, 2012 | 180.68 | 181.69 | 175.57 | 178.04 | 22,706 | -2.49(-1.38%) |
Dec 06, 2012 | 181.32 | 181.84 | 180.53 | 180.53 | 17,409 | -1.28(-0.71%) |
Dec 05, 2012 | 182.30 | 182.59 | 181.73 | 181.81 | 11,820 | +0.45(+0.25%) |