Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 111.80 | 112.40 | 111.50 | 111.58 | 14,319,421 | -0.25(-0.23%) |
Feb 27, 2013 | 110.36 | 112.05 | 110.28 | 111.84 | 9,309,900 | +1.45(+1.31%) |
Feb 26, 2013 | 110.05 | 110.53 | 109.75 | 110.39 | 11,611,600 | -0.82(-0.74%) |
Feb 22, 2013 | 110.75 | 111.22 | 110.45 | 111.21 | 5,228,626 | +1.03(+0.94%) |
Feb 21, 2013 | 110.28 | 110.47 | 109.81 | 110.17 | 9,448,839 | -0.29(-0.27%) |
Feb 20, 2013 | 111.36 | 111.58 | 110.47 | 110.47 | 7,510,873 | -0.87(-0.78%) |
Feb 19, 2013 | 111.01 | 111.49 | 110.98 | 111.33 | 4,957,152 | +0.41(+0.37%) |
Feb 15, 2013 | 110.97 | 111.13 | 110.36 | 110.92 | 7,687,007 | -0.33(-0.29%) |
Feb 14, 2013 | 110.86 | 111.33 | 110.77 | 111.25 | 3,832,931 | -0.01(-0.01%) |
Feb 13, 2013 | 111.54 | 111.64 | 110.96 | 111.25 | 4,259,031 | -0.14(-0.13%) |
Feb 12, 2013 | 111.03 | 111.53 | 110.97 | 111.40 | 4,398,356 | +0.42(+0.38%) |
Feb 11, 2013 | 111.06 | 111.10 | 110.73 | 110.98 | 3,196,778 | -0.17(-0.15%) |
Feb 08, 2013 | 110.86 | 111.38 | 110.86 | 111.14 | 4,492,995 | +0.35(+0.32%) |
Feb 07, 2013 | 111.03 | 111.07 | 110.02 | 110.79 | 8,344,698 | -0.23(-0.21%) |
Feb 06, 2013 | 110.47 | 111.12 | 110.47 | 111.02 | 3,914,803 | +0.80(+0.73%) |
Feb 04, 2013 | 110.41 | 110.55 | 110.05 | 110.22 | 8,202,325 | -0.93(-0.84%) |
Feb 01, 2013 | 110.79 | 111.27 | 110.59 | 111.15 | 6,584,452 | +1.06(+0.96%) |
Jan 31, 2013 | 110.37 | 111.53 | 110.02 | 110.09 | 4,947,389 | -0.28(-0.25%) |
Jan 30, 2013 | 110.75 | 110.86 | 110.30 | 110.37 | 6,909,893 | -0.37(-0.34%) |
Jan 29, 2013 | 110.12 | 110.86 | 110.12 | 110.75 | 4,962,114 | +0.46(+0.42%) |
Jan 28, 2013 | 110.44 | 110.47 | 110.01 | 110.28 | 3,982,470 | +0.02(+0.02%) |
Jan 25, 2013 | 110.08 | 110.27 | 109.80 | 110.26 | 5,612,188 | +0.48(+0.44%) |
Jan 24, 2013 | 109.44 | 110.16 | 109.42 | 109.78 | 7,905,186 | +0.45(+0.41%) |
Jan 23, 2013 | 109.12 | 109.47 | 109.08 | 109.34 | 8,040,483 | +0.57(+0.53%) |
Jan 22, 2013 | 108.28 | 108.79 | 108.12 | 108.77 | 5,713,742 | +0.52(+0.48%) |
Jan 18, 2013 | 108.03 | 108.30 | 107.72 | 108.25 | 6,188,923 | +0.21(+0.19%) |
Jan 17, 2013 | 107.68 | 108.33 | 107.56 | 108.04 | 7,830,351 | +0.75(+0.70%) |
Jan 16, 2013 | 107.08 | 107.42 | 107.02 | 107.29 | 4,020,168 | -0.15(-0.14%) |
Jan 15, 2013 | 106.82 | 107.59 | 106.78 | 107.44 | 3,727,664 | +0.15(+0.14%) |
Jan 14, 2013 | 107.11 | 107.38 | 106.90 | 107.29 | 5,403,389 | +0.14(+0.13%) |
Jan 11, 2013 | 106.95 | 107.22 | 106.75 | 107.16 | 5,666,827 | +0.14(+0.13%) |
Jan 10, 2013 | 106.75 | 107.05 | 106.29 | 107.02 | 7,548,789 | +0.66(+0.62%) |
Jan 09, 2013 | 106.11 | 106.57 | 106.11 | 106.36 | 4,900,835 | +0.52(+0.49%) |
Jan 08, 2013 | 106.05 | 106.19 | 105.58 | 105.84 | 5,368,846 | -0.36(-0.34%) |
Jan 07, 2013 | 106.34 | 106.37 | 105.92 | 106.20 | 7,693,624 | -0.44(-0.41%) |
Jan 04, 2013 | 106.35 | 106.75 | 106.18 | 106.63 | 5,983,993 | +0.34(+0.32%) |
Jan 03, 2013 | 106.30 | 106.63 | 106.04 | 106.29 | 10,893,813 | -0.11(-0.10%) |
Jan 02, 2013 | 106.05 | 106.47 | 103.86 | 106.40 | 12,114,721 | +2.54(+2.44%) |
Dec 31, 2012 | 102.34 | 104.03 | 102.25 | 103.86 | 14,832,758 | +1.20(+1.17%) |
Dec 28, 2012 | 103.26 | 103.76 | 102.58 | 102.66 | 10,777,859 | -1.22(-1.17%) |
Dec 27, 2012 | 104.15 | 104.31 | 102.88 | 103.88 | 10,444,797 | -0.17(-0.16%) |
Dec 26, 2012 | 104.43 | 104.58 | 103.78 | 104.05 | 5,007,229 | -0.13(-0.12%) |
Dec 24, 2012 | 104.43 | 104.53 | 104.18 | 104.18 | 2,511,215 | -0.65(-0.62%) |
Dec 21, 2012 | 104.25 | 105.01 | 104.06 | 104.83 | 14,452,929 | -1.11(-1.05%) |
Dec 20, 2012 | 105.45 | 106.01 | 105.21 | 105.94 | 6,953,979 | +0.45(+0.43%) |
Dec 19, 2012 | 106.32 | 106.35 | 105.47 | 105.49 | 6,923,982 | -0.74(-0.70%) |
Dec 18, 2012 | 105.54 | 106.37 | 105.30 | 106.23 | 8,120,399 | +0.88(+0.84%) |
Dec 17, 2012 | 104.72 | 105.41 | 104.70 | 105.34 | 5,698,974 | +0.78(+0.75%) |
Dec 14, 2012 | 104.76 | 105.00 | 104.41 | 104.56 | 3,915,383 | -0.29(-0.27%) |
Dec 13, 2012 | 105.42 | 105.57 | 104.64 | 104.85 | 4,833,027 | -0.55(-0.52%) |
Dec 12, 2012 | 105.77 | 106.06 | 105.26 | 105.40 | 12,008,545 | +0.01(+0.01%) |
Dec 11, 2012 | 105.16 | 105.89 | 105.14 | 105.39 | 5,044,987 | +0.61(+0.58%) |
Dec 10, 2012 | 104.67 | 105.00 | 104.65 | 104.79 | 4,283,056 | +0.14(+0.14%) |
Dec 07, 2012 | 104.44 | 104.69 | 104.06 | 104.64 | 5,020,322 | +0.65(+0.63%) |
Dec 06, 2012 | 103.67 | 104.04 | 103.48 | 103.99 | 5,191,494 | +0.40(+0.38%) |
Dec 05, 2012 | 103.17 | 104.06 | 102.74 | 103.59 | 10,933,948 | +0.68(+0.66%) |