Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 172.95 | 172.95 | 172.30 | 172.75 | 445 | +2.75(+1.62%) |
Feb 27, 2013 | 170.00 | 170.00 | 170.00 | 170.00 | 1,100 | -1.10(-0.64%) |
Feb 26, 2013 | 171.10 | 171.10 | 171.10 | 171.10 | 5 | -1.29(-0.75%) |
Feb 25, 2013 | 178.70 | 178.70 | 172.39 | 172.39 | 113 | -1.21(-0.70%) |
Feb 22, 2013 | 173.50 | 174.60 | 173.35 | 173.60 | 173 | +3.00(+1.76%) |
Feb 21, 2013 | 173.20 | 173.20 | 170.60 | 170.60 | 359 | -6.50(-3.67%) |
Feb 20, 2013 | 177.60 | 177.60 | 177.10 | 177.10 | 230 | -2.25(-1.25%) |
Feb 19, 2013 | 179.35 | 179.35 | 179.35 | 179.35 | 60 | +2.25(+1.27%) |
Feb 15, 2013 | 178.00 | 178.30 | 177.10 | 177.10 | 56 | +2.10(+1.20%) |
Feb 14, 2013 | 176.90 | 176.90 | 175.00 | 175.00 | 1,168 | -5.62(-3.11%) |
Feb 13, 2013 | 180.11 | 180.63 | 180.08 | 180.62 | 1,273 | +0.77(+0.43%) |
Feb 12, 2013 | 178.75 | 179.85 | 178.75 | 179.85 | 462 | +3.71(+2.11%) |
Feb 11, 2013 | 177.25 | 177.25 | 176.14 | 176.14 | 705 | -2.30(-1.29%) |
Feb 08, 2013 | 178.50 | 178.80 | 178.44 | 178.44 | 96 | +1.89(+1.07%) |
Feb 07, 2013 | 177.10 | 177.10 | 176.55 | 176.55 | 84 | -2.25(-1.26%) |
Feb 06, 2013 | 178.45 | 178.80 | 178.10 | 178.80 | 162 | -2.89(-1.59%) |
Feb 04, 2013 | 184.00 | 184.60 | 180.95 | 181.69 | 256 | -9.51(-4.97%) |
Feb 01, 2013 | 191.25 | 191.25 | 191.20 | 191.20 | 22 | +1.65(+0.87%) |
Jan 31, 2013 | 190.00 | 190.30 | 186.38 | 189.55 | 582 | +0.70(+0.37%) |
Jan 29, 2013 | 188.85 | 188.85 | 188.85 | 0 | +0.35(+0.19%) | |
Jan 28, 2013 | 189.20 | 189.20 | 188.50 | 188.50 | 240 | -0.85(-0.45%) |
Jan 25, 2013 | 188.85 | 189.35 | 188.85 | 189.35 | 207 | +2.90(+1.56%) |
Jan 24, 2013 | 187.00 | 187.04 | 186.45 | 186.45 | 242 | +2.80(+1.52%) |
Jan 23, 2013 | 183.05 | 184.90 | 183.05 | 183.65 | 585 | -1.20(-0.65%) |
Jan 22, 2013 | 186.66 | 186.66 | 184.85 | 184.85 | 234 | -5.15(-2.71%) |
Jan 17, 2013 | 190.00 | 190.00 | 190.00 | 0 | +2.55(+1.36%) | |
Jan 16, 2013 | 186.10 | 187.45 | 186.10 | 187.45 | 129 | +2.36(+1.28%) |
Jan 15, 2013 | 184.50 | 186.10 | 184.50 | 185.09 | 105 | +0.49(+0.27%) |
Jan 14, 2013 | 182.55 | 184.65 | 181.85 | 184.60 | 2,997 | +1.59(+0.87%) |
Jan 12, 2013 | 183.01 | 183.01 | 183.01 | 183.01 | 955 | +0.00(+0.00%) |
Jan 11, 2013 | 183.01 | 183.01 | 183.01 | 183.01 | 955 | +2.11(+1.17%) |
Jan 10, 2013 | 180.65 | 180.90 | 180.65 | 180.90 | 878 | +0.89(+0.49%) |
Jan 09, 2013 | 180.95 | 180.95 | 180.01 | 180.01 | 400 | -2.00(-1.10%) |
Jan 08, 2013 | 182.00 | 182.84 | 182.00 | 182.01 | 1,232 | -2.49(-1.35%) |
Jan 07, 2013 | 184.50 | 184.50 | 184.50 | 184.50 | 20 | -2.18(-1.17%) |
Jan 04, 2013 | 184.80 | 186.68 | 184.56 | 186.68 | 580 | +1.18(+0.64%) |
Jan 03, 2013 | 184.80 | 186.00 | 184.20 | 185.50 | 302 | -2.70(-1.43%) |
Jan 02, 2013 | 188.20 | 188.20 | 188.20 | 188.20 | 85 | +2.62(+1.41%) |
Dec 31, 2012 | 182.50 | 185.58 | 182.50 | 185.58 | 127 | +4.07(+2.24%) |
Dec 28, 2012 | 183.68 | 183.68 | 181.50 | 181.51 | 1,343 | -3.47(-1.88%) |
Dec 27, 2012 | 183.05 | 187.20 | 183.05 | 184.98 | 473 | +3.57(+1.97%) |
Dec 26, 2012 | 182.79 | 182.79 | 181.41 | 181.41 | 153 | -3.14(-1.70%) |
Dec 24, 2012 | 184.55 | 184.55 | 184.55 | 184.55 | 100 | -1.30(-0.70%) |
Dec 21, 2012 | 183.90 | 185.85 | 183.80 | 185.85 | 678 | +0.05(+0.03%) |
Dec 20, 2012 | 185.70 | 185.80 | 184.64 | 185.80 | 98 | +0.39(+0.21%) |
Dec 19, 2012 | 184.50 | 185.41 | 184.05 | 185.41 | 338 | +3.31(+1.82%) |
Dec 18, 2012 | 181.65 | 182.15 | 181.65 | 182.10 | 500 | +1.90(+1.05%) |
Dec 17, 2012 | 180.85 | 180.85 | 180.00 | 180.20 | 2,382 | -1.95(-1.07%) |
Dec 14, 2012 | 180.68 | 182.15 | 180.68 | 182.15 | 850 | +1.80(+1.00%) |
Dec 13, 2012 | 179.40 | 180.35 | 178.90 | 180.35 | 173 | +0.90(+0.50%) |
Dec 12, 2012 | 179.35 | 179.45 | 179.35 | 179.45 | 55 | -1.56(-0.86%) |
Dec 11, 2012 | 179.95 | 182.55 | 179.95 | 181.01 | 990 | +2.86(+1.61%) |
Dec 10, 2012 | 177.90 | 179.00 | 177.90 | 178.15 | 127 | -0.45(-0.25%) |
Dec 06, 2012 | 178.60 | 178.60 | 178.60 | 178.60 | 0 | -0.45(-0.25%) |
Dec 05, 2012 | 177.60 | 179.05 | 177.60 | 179.05 | 420 | +1.35(+0.76%) |