Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 174.77 | 174.77 | 173.44 | 174.12 | 1,098 | -0.42(-0.24%) |
Feb 27, 2013 | 174.79 | 174.79 | 174.54 | 174.54 | 1,584 | -0.26(-0.15%) |
Feb 26, 2013 | 174.24 | 174.79 | 174.24 | 174.79 | 2,190 | -0.90(-0.51%) |
Feb 25, 2013 | 180.51 | 180.51 | 175.69 | 175.69 | 1,219 | -2.37(-1.33%) |
Feb 22, 2013 | 176.88 | 178.06 | 176.10 | 178.06 | 1,900 | +0.60(+0.34%) |
Feb 21, 2013 | 177.46 | 177.46 | 177.46 | 177.46 | 112 | -0.22(-0.12%) |
Feb 20, 2013 | 185.78 | 185.78 | 177.68 | 177.68 | 5,478 | -8.54(-4.58%) |
Feb 19, 2013 | 186.33 | 186.33 | 185.52 | 186.21 | 1,103 | +0.03(+0.01%) |
Feb 15, 2013 | 186.28 | 187.21 | 186.19 | 186.19 | 1,885 | +1.24(+0.67%) |
Feb 14, 2013 | 184.94 | 184.94 | 184.94 | 184.94 | 281 | +0.74(+0.40%) |
Feb 12, 2013 | 183.00 | 184.21 | 184.21 | 184.21 | 338 | +1.42(+0.78%) |
Feb 11, 2013 | 182.79 | 182.79 | 182.79 | 182.79 | 135 | +2.52(+1.40%) |
Feb 08, 2013 | 177.72 | 180.27 | 177.72 | 180.27 | 668 | +1.47(+0.82%) |
Feb 07, 2013 | 177.52 | 180.56 | 175.95 | 178.79 | 1,251 | -0.98(-0.54%) |
Feb 06, 2013 | 174.31 | 179.77 | 174.31 | 179.77 | 2,157 | +6.22(+3.58%) |
Feb 04, 2013 | 176.15 | 176.15 | 173.42 | 173.55 | 1,258 | -4.26(-2.40%) |
Feb 01, 2013 | 177.91 | 178.61 | 176.60 | 177.81 | 1,668 | -0.10(-0.05%) |
Jan 31, 2013 | 181.09 | 181.09 | 177.46 | 177.91 | 3,563 | +0.03(+0.02%) |
Jan 30, 2013 | 176.10 | 178.32 | 176.10 | 177.87 | 732 | -0.52(-0.29%) |
Jan 29, 2013 | 175.68 | 179.66 | 175.68 | 178.40 | 1,477 | +1.92(+1.09%) |
Jan 28, 2013 | 175.80 | 177.28 | 175.80 | 176.48 | 977 | -0.48(-0.27%) |
Jan 25, 2013 | 176.92 | 176.96 | 176.92 | 176.96 | 1,094 | +1.10(+0.63%) |
Jan 24, 2013 | 173.33 | 177.02 | 173.33 | 175.86 | 658 | +2.73(+1.58%) |
Jan 23, 2013 | 169.81 | 174.20 | 169.81 | 173.13 | 2,172 | +2.34(+1.37%) |
Jan 22, 2013 | 166.91 | 170.78 | 166.91 | 170.78 | 2,681 | +3.97(+2.38%) |
Jan 18, 2013 | 166.43 | 167.47 | 165.35 | 166.82 | 11,245 | +0.50(+0.30%) |
Jan 17, 2013 | 165.03 | 167.31 | 165.03 | 166.32 | 15,686 | -0.62(-0.37%) |
Jan 16, 2013 | 167.17 | 167.17 | 165.48 | 166.94 | 5,490 | -1.74(-1.03%) |
Jan 15, 2013 | 168.34 | 169.73 | 166.81 | 168.68 | 4,606 | +0.03(+0.02%) |
Jan 14, 2013 | 168.64 | 168.67 | 166.86 | 168.65 | 1,540 | -1.33(-0.78%) |
Jan 11, 2013 | 170.88 | 171.56 | 167.85 | 169.98 | 2,302 | -0.57(-0.33%) |
Jan 10, 2013 | 169.45 | 170.94 | 167.78 | 170.54 | 1,075 | +2.37(+1.41%) |
Jan 09, 2013 | 165.92 | 168.18 | 165.92 | 168.18 | 2,210 | +2.25(+1.36%) |
Jan 08, 2013 | 170.64 | 170.64 | 165.92 | 165.92 | 2,090 | -3.50(-2.06%) |
Jan 07, 2013 | 172.97 | 172.97 | 169.42 | 169.42 | 1,329 | -3.56(-2.06%) |
Jan 04, 2013 | 171.79 | 172.97 | 171.79 | 172.97 | 1,150 | -0.07(-0.04%) |
Jan 03, 2013 | 179.29 | 179.29 | 173.05 | 173.05 | 5,724 | -6.22(-3.47%) |
Jan 02, 2013 | 179.75 | 182.34 | 176.15 | 179.27 | 4,291 | +5.36(+3.08%) |
Dec 31, 2012 | 168.70 | 173.91 | 168.70 | 173.91 | 2,564 | +4.97(+2.94%) |
Dec 28, 2012 | 171.19 | 173.02 | 168.94 | 168.94 | 1,271 | -4.13(-2.39%) |
Dec 27, 2012 | 177.70 | 178.32 | 172.43 | 173.07 | 4,295 | -4.62(-2.60%) |
Dec 26, 2012 | 175.11 | 177.69 | 175.11 | 177.69 | 786 | +2.46(+1.40%) |
Dec 24, 2012 | 174.07 | 177.18 | 174.07 | 175.24 | 1,589 | +2.00(+1.15%) |
Dec 21, 2012 | 174.52 | 174.78 | 172.11 | 173.24 | 12,060 | -1.20(-0.69%) |
Dec 20, 2012 | 172.66 | 175.09 | 171.81 | 174.44 | 1,577 | +0.46(+0.27%) |
Dec 19, 2012 | 172.50 | 174.78 | 172.50 | 173.98 | 672 | -0.54(-0.31%) |
Dec 18, 2012 | 168.59 | 176.15 | 166.59 | 174.52 | 4,253 | +5.05(+2.98%) |
Dec 17, 2012 | 167.74 | 169.96 | 164.29 | 169.47 | 15,641 | +0.78(+0.46%) |
Dec 14, 2012 | 173.91 | 173.91 | 167.79 | 168.69 | 3,626 | -4.64(-2.67%) |
Dec 13, 2012 | 173.49 | 173.49 | 173.33 | 173.33 | 450 | -1.63(-0.93%) |
Dec 12, 2012 | 175.64 | 176.04 | 174.96 | 174.96 | 1,227 | -0.68(-0.38%) |
Dec 11, 2012 | 175.68 | 176.29 | 173.67 | 175.64 | 2,557 | +0.59(+0.34%) |
Dec 10, 2012 | 174.12 | 175.04 | 174.08 | 175.04 | 1,336 | +0.29(+0.17%) |
Dec 07, 2012 | 174.35 | 174.75 | 173.46 | 174.75 | 1,965 | +1.95(+1.13%) |
Dec 06, 2012 | 172.58 | 173.52 | 172.32 | 172.80 | 2,396 | -0.15(-0.09%) |
Dec 05, 2012 | 173.02 | 174.44 | 171.95 | 172.95 | 2,169 | -1.49(-0.85%) |