Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 120.13 | 120.90 | 119.33 | 119.35 | 4,564,210 | -0.56(-0.47%) |
Mar 27, 2013 | 118.32 | 120.55 | 118.30 | 119.91 | 4,888,597 | +1.05(+0.89%) |
Mar 26, 2013 | 120.27 | 120.31 | 117.50 | 118.85 | 4,759,073 | +0.35(+0.29%) |
Mar 25, 2013 | 120.03 | 120.57 | 117.34 | 118.50 | 4,654,436 | -0.40(-0.33%) |
Mar 22, 2013 | 118.83 | 119.79 | 118.10 | 118.90 | 4,269,995 | +0.99(+0.84%) |
Mar 21, 2013 | 121.08 | 121.84 | 117.90 | 117.91 | 5,799,919 | -3.85(-3.16%) |
Mar 20, 2013 | 121.67 | 122.86 | 121.05 | 121.76 | 3,555,930 | +1.05(+0.87%) |
Mar 19, 2013 | 123.78 | 124.17 | 119.89 | 120.72 | 5,828,235 | -2.52(-2.05%) |
Mar 18, 2013 | 123.71 | 124.18 | 122.38 | 123.24 | 4,670,459 | -2.34(-1.87%) |
Mar 15, 2013 | 122.75 | 126.22 | 122.71 | 125.58 | 9,005,579 | +0.67(+0.53%) |
Mar 14, 2013 | 123.50 | 125.18 | 123.41 | 124.92 | 4,772,646 | +1.71(+1.39%) |
Mar 13, 2013 | 123.31 | 123.98 | 122.13 | 123.21 | 4,138,219 | +0.05(+0.04%) |
Mar 12, 2013 | 124.33 | 124.74 | 122.03 | 123.16 | 4,231,257 | -1.18(-0.95%) |
Mar 11, 2013 | 123.65 | 125.16 | 123.57 | 124.33 | 4,421,852 | +0.26(+0.21%) |
Mar 08, 2013 | 126.44 | 126.71 | 123.29 | 124.08 | 8,156,516 | -2.95(-2.32%) |
Mar 07, 2013 | 125.47 | 127.49 | 125.31 | 127.03 | 4,787,864 | +2.02(+1.62%) |
Mar 06, 2013 | 124.95 | 125.75 | 123.93 | 125.01 | 4,430,230 | +0.95(+0.76%) |
Mar 05, 2013 | 124.46 | 125.68 | 123.93 | 124.06 | 5,658,276 | +0.63(+0.51%) |
Mar 04, 2013 | 121.67 | 123.66 | 121.42 | 123.43 | 3,956,898 | +1.34(+1.10%) |
Mar 01, 2013 | 120.13 | 123.04 | 119.40 | 122.09 | 5,596,670 | +0.62(+0.51%) |
Feb 28, 2013 | 122.32 | 123.44 | 121.46 | 121.46 | 6,110,252 | -1.53(-1.25%) |
Feb 27, 2013 | 119.93 | 123.32 | 119.84 | 123.00 | 5,788,974 | +2.96(+2.47%) |
Feb 26, 2013 | 120.13 | 121.22 | 118.99 | 120.04 | 7,011,235 | +0.69(+0.58%) |
Feb 25, 2013 | 125.44 | 125.85 | 119.31 | 119.35 | 7,786,751 | -5.21(-4.18%) |
Feb 22, 2013 | 123.16 | 124.58 | 122.90 | 124.55 | 5,905,567 | +2.59(+2.13%) |
Feb 21, 2013 | 124.25 | 124.44 | 121.08 | 121.96 | 10,279,628 | -3.48(-2.77%) |
Feb 20, 2013 | 127.89 | 128.12 | 124.93 | 125.43 | 6,222,358 | -2.81(-2.19%) |
Feb 19, 2013 | 125.85 | 128.52 | 125.49 | 128.24 | 6,313,297 | +2.96(+2.36%) |
Feb 15, 2013 | 126.42 | 126.53 | 124.55 | 125.28 | 5,263,680 | -0.76(-0.60%) |
Feb 14, 2013 | 124.35 | 126.68 | 124.17 | 126.04 | 6,229,699 | +1.14(+0.91%) |
Feb 13, 2013 | 124.57 | 125.17 | 123.90 | 124.90 | 5,404,807 | +0.33(+0.27%) |
Feb 12, 2013 | 123.25 | 124.74 | 122.69 | 124.57 | 5,330,194 | +1.51(+1.23%) |
Feb 11, 2013 | 122.39 | 123.57 | 122.02 | 123.06 | 4,640,991 | +0.52(+0.42%) |
Feb 08, 2013 | 121.88 | 122.84 | 121.53 | 122.54 | 4,469,448 | +1.08(+0.89%) |
Feb 07, 2013 | 121.86 | 123.27 | 120.44 | 121.46 | 6,050,536 | -0.70(-0.57%) |
Feb 06, 2013 | 121.05 | 122.17 | 120.58 | 122.15 | 4,874,485 | +2.91(+2.44%) |
Feb 04, 2013 | 119.83 | 120.40 | 118.51 | 119.24 | 5,789,090 | -1.92(-1.59%) |
Feb 01, 2013 | 120.04 | 121.57 | 119.44 | 121.17 | 5,646,806 | +1.65(+1.38%) |
Jan 31, 2013 | 118.22 | 119.63 | 118.22 | 119.52 | 4,555,554 | +0.57(+0.48%) |
Jan 30, 2013 | 118.67 | 119.16 | 117.94 | 118.94 | 5,051,355 | +0.04(+0.03%) |
Jan 29, 2013 | 116.48 | 119.23 | 116.27 | 118.90 | 5,591,809 | +2.39(+2.05%) |
Jan 28, 2013 | 116.75 | 117.41 | 116.15 | 116.52 | 3,767,752 | -0.25(-0.21%) |
Jan 25, 2013 | 116.54 | 117.42 | 115.83 | 116.77 | 5,740,911 | -0.40(-0.34%) |
Jan 24, 2013 | 117.20 | 118.62 | 116.45 | 117.17 | 5,722,730 | -0.48(-0.41%) |
Jan 23, 2013 | 117.84 | 117.97 | 117.05 | 117.66 | 4,884,586 | -0.31(-0.27%) |
Jan 22, 2013 | 116.41 | 118.24 | 115.86 | 117.97 | 6,377,399 | +1.21(+1.04%) |
Jan 18, 2013 | 114.25 | 117.05 | 114.17 | 116.76 | 9,094,273 | +2.78(+2.44%) |
Jan 17, 2013 | 113.88 | 114.74 | 112.86 | 113.98 | 8,129,044 | -0.06(-0.06%) |
Jan 16, 2013 | 112.31 | 114.44 | 111.47 | 114.05 | 13,176,566 | +4.45(+4.06%) |
Jan 15, 2013 | 109.57 | 110.94 | 109.22 | 109.60 | 5,347,794 | -0.44(-0.40%) |
Jan 14, 2013 | 110.89 | 111.00 | 109.66 | 110.04 | 3,532,955 | -0.81(-0.73%) |
Jan 11, 2013 | 110.75 | 110.88 | 110.04 | 110.84 | 3,973,261 | -0.19(-0.17%) |
Jan 10, 2013 | 109.18 | 111.67 | 108.42 | 111.04 | 7,374,468 | +2.47(+2.27%) |
Jan 09, 2013 | 107.83 | 108.66 | 107.72 | 108.57 | 4,535,952 | +1.03(+0.95%) |
Jan 08, 2013 | 108.08 | 108.27 | 107.26 | 107.55 | 3,414,606 | -0.98(-0.90%) |
Jan 07, 2013 | 108.41 | 108.73 | 107.41 | 108.52 | 4,400,383 | -0.20(-0.19%) |
Jan 04, 2013 | 105.83 | 108.83 | 105.34 | 108.73 | 6,477,613 | +2.89(+2.73%) |
Jan 03, 2013 | 106.45 | 106.52 | 105.14 | 105.84 | 5,671,716 | -0.58(-0.55%) |