Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 116.93 | 117.25 | 116.12 | 116.62 | 337,300 | +0.21(+0.18%) |
Feb 27, 2013 | 114.29 | 116.67 | 114.28 | 116.41 | 323,929 | +1.99(+1.74%) |
Feb 26, 2013 | 114.11 | 114.84 | 113.46 | 114.42 | 434,230 | +0.90(+0.79%) |
Feb 25, 2013 | 116.81 | 117.31 | 113.52 | 113.52 | 502,577 | -2.82(-2.42%) |
Feb 22, 2013 | 114.58 | 116.67 | 114.44 | 116.34 | 795,229 | +2.16(+1.89%) |
Feb 21, 2013 | 113.33 | 114.45 | 113.19 | 114.18 | 889,827 | +0.38(+0.33%) |
Feb 20, 2013 | 113.70 | 114.90 | 113.14 | 113.80 | 807,241 | -0.06(-0.05%) |
Feb 19, 2013 | 112.32 | 114.33 | 112.32 | 113.86 | 622,427 | +1.52(+1.35%) |
Feb 15, 2013 | 112.29 | 112.55 | 111.95 | 112.34 | 332,814 | +0.17(+0.15%) |
Feb 14, 2013 | 111.48 | 112.56 | 111.48 | 112.17 | 260,019 | +0.08(+0.07%) |
Feb 13, 2013 | 112.29 | 112.64 | 111.66 | 112.10 | 262,707 | +0.20(+0.18%) |
Feb 12, 2013 | 111.51 | 112.38 | 111.51 | 111.90 | 223,395 | +0.42(+0.38%) |
Feb 11, 2013 | 111.55 | 111.84 | 110.69 | 111.48 | 230,068 | -0.21(-0.18%) |
Feb 08, 2013 | 111.03 | 112.02 | 110.88 | 111.69 | 230,516 | +0.86(+0.78%) |
Feb 07, 2013 | 111.70 | 111.83 | 110.26 | 110.83 | 390,856 | -0.86(-0.77%) |
Feb 06, 2013 | 110.79 | 111.86 | 110.70 | 111.69 | 296,114 | +1.74(+1.58%) |
Feb 04, 2013 | 110.89 | 110.90 | 109.76 | 109.94 | 366,533 | -1.69(-1.52%) |
Feb 01, 2013 | 110.97 | 112.18 | 110.39 | 111.64 | 447,439 | +1.72(+1.57%) |
Jan 31, 2013 | 109.97 | 110.49 | 108.98 | 109.92 | 664,074 | -0.24(-0.22%) |
Jan 30, 2013 | 110.97 | 111.26 | 109.94 | 110.16 | 462,640 | -1.39(-1.25%) |
Jan 29, 2013 | 110.97 | 112.25 | 110.70 | 111.56 | 373,625 | +0.66(+0.59%) |
Jan 28, 2013 | 109.74 | 112.30 | 109.74 | 110.90 | 447,880 | -0.31(-0.28%) |
Jan 25, 2013 | 111.45 | 111.54 | 110.29 | 111.21 | 311,538 | +0.22(+0.19%) |
Jan 24, 2013 | 110.25 | 111.37 | 110.12 | 110.99 | 437,957 | +0.84(+0.77%) |
Jan 23, 2013 | 110.17 | 110.55 | 109.62 | 110.15 | 256,259 | -0.35(-0.31%) |
Jan 22, 2013 | 108.92 | 110.54 | 108.77 | 110.50 | 464,786 | +1.60(+1.47%) |
Jan 18, 2013 | 108.16 | 109.19 | 108.16 | 108.90 | 1,149,631 | +1.07(+0.99%) |
Jan 17, 2013 | 106.94 | 108.09 | 106.94 | 107.83 | 327,920 | +1.01(+0.95%) |
Jan 16, 2013 | 106.50 | 107.11 | 106.00 | 106.82 | 371,534 | -0.17(-0.16%) |
Jan 15, 2013 | 106.53 | 107.04 | 106.05 | 106.99 | 219,158 | +0.04(+0.03%) |
Jan 14, 2013 | 107.08 | 107.43 | 106.16 | 106.95 | 342,490 | -0.09(-0.09%) |
Jan 11, 2013 | 107.37 | 107.73 | 106.86 | 107.04 | 494,684 | -0.09(-0.08%) |
Jan 10, 2013 | 108.28 | 108.28 | 106.52 | 107.13 | 757,767 | -0.68(-0.63%) |
Jan 09, 2013 | 107.70 | 108.04 | 107.57 | 107.81 | 847,858 | +0.38(+0.36%) |
Jan 08, 2013 | 107.27 | 108.45 | 107.11 | 107.43 | 684,943 | -0.23(-0.22%) |
Jan 07, 2013 | 107.65 | 108.28 | 107.43 | 107.66 | 374,223 | -0.45(-0.42%) |
Jan 04, 2013 | 107.59 | 108.45 | 107.09 | 108.11 | 299,362 | +0.85(+0.79%) |
Jan 03, 2013 | 106.92 | 108.31 | 106.69 | 107.26 | 457,628 | +0.12(+0.11%) |
Jan 02, 2013 | 107.05 | 107.32 | 104.33 | 107.14 | 528,305 | +2.81(+2.69%) |
Dec 31, 2012 | 101.50 | 104.35 | 101.10 | 104.33 | 414,618 | +2.37(+2.32%) |
Dec 28, 2012 | 102.26 | 103.06 | 101.95 | 101.96 | 269,855 | -1.05(-1.02%) |
Dec 27, 2012 | 102.58 | 103.29 | 102.02 | 103.01 | 238,031 | +0.33(+0.32%) |
Dec 26, 2012 | 103.70 | 103.85 | 102.46 | 102.68 | 286,447 | -0.97(-0.94%) |
Dec 24, 2012 | 103.47 | 103.75 | 103.30 | 103.66 | 121,062 | -0.25(-0.24%) |
Dec 21, 2012 | 102.09 | 104.35 | 101.98 | 103.91 | 950,442 | +0.26(+0.25%) |
Dec 20, 2012 | 102.41 | 103.66 | 102.36 | 103.65 | 507,252 | +1.22(+1.19%) |
Dec 19, 2012 | 104.01 | 104.27 | 102.36 | 102.43 | 934,120 | -1.51(-1.45%) |
Dec 18, 2012 | 103.16 | 104.17 | 102.87 | 103.94 | 929,015 | +1.03(+1.00%) |
Dec 17, 2012 | 103.39 | 103.39 | 102.42 | 102.91 | 698,754 | +0.12(+0.12%) |
Dec 14, 2012 | 104.34 | 104.34 | 102.78 | 102.79 | 529,373 | -1.22(-1.17%) |
Dec 13, 2012 | 104.66 | 105.48 | 103.92 | 104.01 | 341,518 | -0.80(-0.77%) |
Dec 12, 2012 | 105.62 | 105.99 | 104.68 | 104.81 | 311,213 | -0.56(-0.53%) |
Dec 11, 2012 | 105.07 | 105.82 | 104.72 | 105.37 | 525,483 | +0.50(+0.47%) |
Dec 10, 2012 | 104.50 | 104.97 | 104.22 | 104.88 | 390,874 | +0.43(+0.41%) |
Dec 07, 2012 | 104.40 | 104.65 | 103.79 | 104.45 | 441,834 | +0.29(+0.28%) |
Dec 06, 2012 | 103.00 | 104.27 | 102.91 | 104.16 | 524,999 | +0.86(+0.83%) |
Dec 05, 2012 | 102.09 | 103.38 | 101.66 | 103.30 | 639,311 | +1.34(+1.31%) |