Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 214.00 | 214.98 | 211.71 | 212.80 | 164,459 | -0.79(-0.37%) |
Feb 27, 2013 | 209.99 | 214.35 | 207.52 | 213.59 | 225,151 | +3.77(+1.80%) |
Feb 26, 2013 | 208.00 | 210.90 | 205.01 | 209.82 | 302,885 | +3.21(+1.55%) |
Feb 25, 2013 | 213.11 | 214.68 | 206.34 | 206.61 | 554,416 | -5.98(-2.81%) |
Feb 22, 2013 | 213.76 | 214.51 | 212.28 | 212.59 | 119,250 | -0.21(-0.10%) |
Feb 21, 2013 | 211.70 | 214.77 | 211.70 | 212.80 | 83,700 | -1.87(-0.87%) |
Feb 20, 2013 | 216.98 | 218.35 | 214.19 | 214.67 | 145,059 | -2.48(-1.14%) |
Feb 19, 2013 | 216.15 | 218.32 | 215.32 | 217.15 | 116,931 | +2.01(+0.93%) |
Feb 15, 2013 | 217.30 | 218.87 | 213.49 | 215.14 | 173,109 | -2.61(-1.20%) |
Feb 14, 2013 | 217.76 | 218.72 | 216.20 | 217.75 | 96,018 | -1.19(-0.54%) |
Feb 13, 2013 | 217.88 | 220.42 | 216.65 | 218.94 | 145,470 | +0.95(+0.44%) |
Feb 12, 2013 | 219.45 | 220.80 | 217.89 | 217.99 | 107,727 | -1.38(-0.63%) |
Feb 11, 2013 | 221.01 | 221.73 | 217.80 | 219.37 | 165,521 | -1.78(-0.80%) |
Feb 08, 2013 | 219.38 | 222.48 | 219.05 | 221.15 | 166,815 | -0.41(-0.19%) |
Feb 07, 2013 | 217.68 | 221.63 | 216.53 | 221.56 | 236,230 | +5.04(+2.33%) |
Feb 06, 2013 | 215.81 | 218.45 | 214.07 | 216.52 | 207,725 | +4.52(+2.13%) |
Feb 04, 2013 | 213.32 | 213.98 | 211.13 | 212.00 | 94,079 | -2.60(-1.21%) |
Feb 01, 2013 | 214.52 | 215.63 | 213.83 | 214.60 | 71,230 | +2.07(+0.97%) |
Jan 31, 2013 | 210.93 | 214.68 | 209.99 | 212.53 | 93,831 | +0.97(+0.46%) |
Jan 30, 2013 | 212.93 | 214.10 | 210.75 | 211.56 | 121,211 | -1.65(-0.77%) |
Jan 29, 2013 | 212.26 | 213.34 | 211.27 | 213.21 | 92,386 | +1.08(+0.51%) |
Jan 28, 2013 | 213.67 | 214.64 | 211.15 | 212.13 | 107,609 | -2.18(-1.02%) |
Jan 25, 2013 | 210.81 | 214.31 | 210.81 | 214.31 | 73,060 | +3.22(+1.53%) |
Jan 24, 2013 | 211.58 | 212.84 | 209.10 | 211.09 | 177,248 | +0.08(+0.04%) |
Jan 23, 2013 | 208.61 | 212.86 | 208.61 | 211.01 | 209,198 | +0.97(+0.46%) |
Jan 22, 2013 | 209.12 | 210.10 | 207.79 | 210.04 | 136,932 | +0.74(+0.35%) |
Jan 18, 2013 | 208.00 | 210.88 | 206.72 | 209.30 | 193,048 | +1.52(+0.73%) |
Jan 17, 2013 | 204.74 | 208.54 | 204.23 | 207.78 | 188,148 | +3.67(+1.80%) |
Jan 16, 2013 | 203.79 | 205.42 | 203.49 | 204.11 | 104,003 | +0.00(+0.00%) |
Jan 15, 2013 | 204.45 | 204.67 | 202.60 | 204.11 | 105,857 | -1.16(-0.57%) |
Jan 14, 2013 | 201.43 | 205.84 | 201.43 | 205.27 | 132,282 | +3.39(+1.68%) |
Jan 11, 2013 | 202.54 | 204.32 | 201.55 | 201.88 | 158,818 | -0.82(-0.40%) |
Jan 10, 2013 | 206.26 | 206.26 | 201.31 | 202.70 | 245,525 | -1.96(-0.96%) |
Jan 09, 2013 | 201.03 | 206.27 | 200.38 | 204.66 | 210,445 | +4.10(+2.04%) |
Jan 08, 2013 | 202.11 | 202.95 | 198.94 | 200.56 | 145,761 | -1.21(-0.60%) |
Jan 07, 2013 | 199.56 | 204.53 | 199.56 | 201.77 | 325,429 | +4.75(+2.41%) |
Jan 04, 2013 | 199.22 | 199.85 | 196.10 | 197.02 | 260,253 | +0.30(+0.15%) |
Jan 03, 2013 | 197.73 | 198.75 | 195.81 | 196.72 | 117,003 | -1.16(-0.59%) |
Jan 02, 2013 | 197.08 | 198.03 | 193.72 | 197.88 | 154,413 | +4.99(+2.59%) |
Dec 31, 2012 | 188.81 | 193.48 | 187.54 | 192.89 | 82,793 | +4.30(+2.28%) |
Dec 28, 2012 | 190.46 | 191.57 | 188.48 | 188.59 | 72,491 | -3.04(-1.59%) |
Dec 27, 2012 | 191.87 | 192.76 | 188.41 | 191.63 | 122,060 | +0.24(+0.13%) |
Dec 26, 2012 | 192.98 | 193.60 | 190.75 | 191.39 | 81,576 | -1.44(-0.75%) |
Dec 24, 2012 | 191.88 | 193.88 | 190.79 | 192.83 | 49,044 | +1.40(+0.73%) |
Dec 21, 2012 | 191.60 | 193.85 | 191.32 | 191.43 | 318,340 | -3.57(-1.83%) |
Dec 20, 2012 | 192.08 | 195.12 | 191.63 | 195.00 | 158,059 | +3.38(+1.76%) |
Dec 19, 2012 | 193.00 | 194.09 | 191.37 | 191.62 | 346,983 | -2.09(-1.08%) |
Dec 18, 2012 | 190.33 | 194.19 | 189.54 | 193.71 | 139,696 | +3.56(+1.87%) |
Dec 17, 2012 | 188.80 | 191.03 | 188.49 | 190.15 | 95,396 | +1.60(+0.85%) |
Dec 14, 2012 | 187.27 | 189.05 | 185.94 | 188.55 | 155,597 | +1.02(+0.54%) |
Dec 13, 2012 | 187.75 | 188.79 | 186.58 | 187.53 | 99,399 | +0.21(+0.11%) |
Dec 12, 2012 | 191.18 | 191.93 | 187.19 | 187.32 | 154,806 | -3.38(-1.77%) |
Dec 11, 2012 | 189.76 | 191.55 | 188.23 | 190.70 | 238,563 | +2.27(+1.20%) |
Dec 10, 2012 | 184.27 | 189.68 | 184.20 | 188.43 | 207,200 | +4.41(+2.40%) |
Dec 07, 2012 | 185.00 | 185.18 | 183.14 | 184.02 | 147,276 | -0.60(-0.32%) |
Dec 06, 2012 | 184.96 | 186.43 | 183.21 | 184.62 | 168,355 | -1.15(-0.62%) |
Dec 05, 2012 | 185.55 | 186.82 | 183.46 | 185.77 | 152,422 | +0.04(+0.02%) |