Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 212.83 | 214.07 | 211.58 | 213.22 | 218,769 | +0.68(+0.32%) |
Mar 27, 2013 | 212.70 | 214.22 | 211.01 | 212.54 | 143,563 | -1.67(-0.78%) |
Mar 26, 2013 | 213.77 | 214.25 | 211.60 | 214.21 | 215,106 | +1.15(+0.54%) |
Mar 25, 2013 | 219.92 | 221.21 | 211.67 | 213.06 | 284,353 | -6.66(-3.03%) |
Mar 22, 2013 | 220.24 | 220.60 | 218.54 | 219.72 | 134,175 | +0.21(+0.10%) |
Mar 21, 2013 | 220.32 | 221.99 | 218.06 | 219.51 | 97,342 | -1.99(-0.90%) |
Mar 20, 2013 | 219.85 | 222.26 | 219.85 | 221.50 | 130,811 | +2.75(+1.26%) |
Mar 19, 2013 | 218.42 | 219.47 | 216.88 | 218.75 | 139,174 | +0.95(+0.44%) |
Mar 18, 2013 | 217.05 | 219.71 | 216.58 | 217.80 | 102,266 | -0.64(-0.29%) |
Mar 15, 2013 | 219.79 | 219.80 | 217.35 | 218.44 | 170,032 | -1.63(-0.74%) |
Mar 14, 2013 | 218.75 | 220.22 | 218.25 | 220.07 | 123,799 | +1.94(+0.89%) |
Mar 13, 2013 | 218.18 | 218.54 | 216.02 | 218.13 | 117,356 | +0.34(+0.16%) |
Mar 12, 2013 | 219.68 | 219.68 | 216.20 | 217.79 | 76,816 | -1.81(-0.82%) |
Mar 11, 2013 | 217.53 | 219.60 | 217.33 | 219.60 | 92,494 | +1.12(+0.51%) |
Mar 08, 2013 | 216.10 | 218.66 | 214.67 | 218.48 | 158,302 | +2.93(+1.36%) |
Mar 07, 2013 | 215.89 | 216.31 | 213.87 | 215.55 | 98,773 | +0.34(+0.16%) |
Mar 06, 2013 | 214.50 | 215.76 | 213.36 | 215.21 | 169,375 | +1.15(+0.54%) |
Mar 05, 2013 | 211.78 | 214.06 | 211.44 | 214.06 | 199,744 | +3.12(+1.48%) |
Mar 04, 2013 | 210.68 | 211.54 | 208.44 | 210.94 | 182,187 | -0.22(-0.10%) |
Mar 01, 2013 | 211.45 | 212.58 | 209.13 | 211.16 | 330,795 | -1.64(-0.77%) |
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%) |