Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 138.75 | 143.10 | 137.70 | 142.80 | 316,791 | +5.10(+3.70%) |
Feb 27, 2013 | 141.45 | 144.00 | 137.40 | 137.70 | 124,190 | -3.75(-2.65%) |
Feb 26, 2013 | 137.55 | 141.60 | 135.60 | 141.45 | 113,569 | +1.05(+0.75%) |
Feb 22, 2013 | 138.45 | 141.00 | 137.93 | 140.40 | 99,548 | +2.40(+1.74%) |
Feb 21, 2013 | 134.10 | 138.68 | 132.00 | 138.00 | 110,531 | +4.35(+3.25%) |
Feb 20, 2013 | 129.75 | 139.20 | 129.45 | 133.65 | 249,171 | +5.25(+4.09%) |
Feb 19, 2013 | 125.10 | 129.00 | 124.65 | 128.40 | 96,923 | +3.90(+3.13%) |
Feb 15, 2013 | 123.30 | 127.95 | 123.15 | 124.50 | 84,929 | +1.65(+1.34%) |
Feb 14, 2013 | 118.80 | 126.15 | 117.15 | 122.85 | 99,772 | +4.35(+3.67%) |
Feb 13, 2013 | 116.85 | 118.50 | 116.10 | 118.50 | 65,066 | +2.10(+1.80%) |
Feb 12, 2013 | 117.30 | 117.60 | 115.95 | 116.40 | 66,994 | -0.15(-0.13%) |
Feb 11, 2013 | 114.75 | 117.60 | 114.30 | 116.55 | 64,764 | +1.50(+1.30%) |
Feb 08, 2013 | 115.35 | 116.85 | 113.70 | 115.05 | 48,801 | -0.15(-0.13%) |
Feb 07, 2013 | 114.90 | 116.25 | 113.40 | 115.20 | 108,656 | +0.60(+0.52%) |
Feb 06, 2013 | 118.05 | 118.80 | 112.35 | 114.60 | 506,618 | +3.30(+2.96%) |
Feb 04, 2013 | 113.10 | 113.10 | 108.60 | 111.30 | 66,577 | -2.10(-1.85%) |
Feb 01, 2013 | 112.20 | 114.75 | 110.44 | 113.40 | 49,535 | +1.50(+1.34%) |
Jan 31, 2013 | 108.75 | 112.20 | 108.00 | 111.90 | 42,080 | +2.70(+2.47%) |
Jan 30, 2013 | 107.70 | 110.70 | 107.70 | 109.20 | 45,642 | +1.80(+1.68%) |
Jan 29, 2013 | 109.35 | 109.35 | 106.50 | 107.40 | 40,625 | -1.65(-1.51%) |
Jan 28, 2013 | 109.50 | 110.10 | 107.70 | 109.05 | 27,538 | -0.60(-0.55%) |
Jan 25, 2013 | 110.40 | 110.70 | 107.78 | 109.65 | 33,414 | -0.45(-0.41%) |
Jan 24, 2013 | 111.15 | 112.50 | 106.95 | 110.10 | 57,297 | -0.60(-0.54%) |
Jan 23, 2013 | 112.35 | 113.01 | 110.10 | 110.70 | 32,943 | -1.35(-1.20%) |
Jan 22, 2013 | 113.55 | 115.05 | 111.45 | 112.05 | 72,111 | +2.25(+2.05%) |
Jan 18, 2013 | 110.70 | 110.70 | 106.72 | 109.80 | 45,710 | -0.60(-0.54%) |
Jan 17, 2013 | 111.60 | 111.75 | 109.65 | 110.40 | 37,900 | -0.30(-0.27%) |
Jan 16, 2013 | 111.00 | 111.08 | 108.00 | 110.70 | 36,600 | -0.15(-0.14%) |
Jan 15, 2013 | 109.65 | 111.15 | 109.12 | 110.85 | 48,898 | +1.20(+1.09%) |
Jan 14, 2013 | 114.15 | 114.90 | 109.50 | 109.65 | 63,101 | -4.65(-4.07%) |
Jan 11, 2013 | 113.85 | 115.50 | 112.95 | 114.30 | 65,068 | +0.45(+0.40%) |
Jan 10, 2013 | 112.50 | 114.60 | 112.20 | 113.85 | 106,878 | +4.20(+3.83%) |
Jan 09, 2013 | 108.00 | 110.62 | 107.10 | 109.65 | 95,393 | +2.55(+2.38%) |
Jan 08, 2013 | 104.85 | 107.25 | 104.25 | 107.10 | 49,801 | +2.40(+2.29%) |
Jan 07, 2013 | 106.20 | 107.10 | 103.50 | 104.70 | 42,945 | -1.50(-1.41%) |
Jan 04, 2013 | 105.60 | 107.85 | 105.15 | 106.20 | 69,564 | +0.90(+0.85%) |
Jan 03, 2013 | 105.75 | 105.75 | 104.25 | 105.30 | 47,927 | +0.30(+0.29%) |
Jan 02, 2013 | 104.47 | 106.80 | 100.80 | 105.00 | 116,856 | +4.20(+4.17%) |
Dec 31, 2012 | 99.45 | 101.55 | 97.50 | 100.80 | 34,934 | +0.90(+0.90%) |
Dec 28, 2012 | 98.25 | 103.50 | 98.25 | 99.90 | 71,285 | +0.75(+0.76%) |
Dec 27, 2012 | 97.65 | 101.10 | 96.60 | 99.15 | 51,056 | +1.50(+1.54%) |
Dec 26, 2012 | 99.90 | 101.25 | 96.30 | 97.65 | 76,240 | -2.40(-2.40%) |
Dec 24, 2012 | 99.30 | 100.05 | 96.90 | 100.05 | 30,283 | +0.60(+0.60%) |
Dec 21, 2012 | 98.25 | 99.75 | 96.45 | 99.45 | 79,312 | -0.45(-0.45%) |
Dec 20, 2012 | 98.85 | 100.95 | 95.40 | 99.90 | 64,193 | +0.45(+0.45%) |
Dec 19, 2012 | 99.60 | 100.20 | 97.65 | 99.45 | 39,934 | -0.15(-0.15%) |
Dec 18, 2012 | 101.10 | 101.25 | 99.60 | 99.60 | 59,937 | -0.90(-0.90%) |
Dec 17, 2012 | 100.65 | 102.15 | 99.30 | 100.50 | 62,887 | +0.00(+0.00%) |
Dec 14, 2012 | 99.60 | 101.17 | 99.30 | 100.50 | 31,767 | +0.30(+0.30%) |
Dec 13, 2012 | 100.65 | 100.95 | 98.40 | 100.20 | 44,711 | -0.60(-0.60%) |
Dec 12, 2012 | 104.25 | 104.40 | 99.30 | 100.80 | 84,246 | -2.40(-2.33%) |
Dec 11, 2012 | 107.25 | 108.00 | 101.40 | 103.20 | 204,130 | -0.75(-0.72%) |
Dec 10, 2012 | 92.55 | 107.10 | 92.25 | 103.95 | 656,967 | +21.15(+25.54%) |
Dec 07, 2012 | 85.35 | 86.06 | 80.70 | 82.80 | 57,825 | -2.10(-2.47%) |
Dec 06, 2012 | 86.85 | 87.75 | 84.60 | 84.90 | 61,782 | -2.25(-2.58%) |
Dec 05, 2012 | 90.75 | 91.50 | 87.00 | 87.15 | 32,638 | -3.30(-3.65%) |