Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 181.11 | 181.78 | 180.00 | 180.15 | 753,137 | -0.99(-0.55%) |
Feb 27, 2013 | 177.35 | 181.56 | 176.61 | 181.14 | 692,473 | +3.70(+2.08%) |
Feb 26, 2013 | 178.90 | 179.74 | 176.08 | 177.44 | 1,166,847 | -0.26(-0.15%) |
Feb 25, 2013 | 182.36 | 183.09 | 177.70 | 177.70 | 1,056,142 | -3.28(-1.81%) |
Feb 22, 2013 | 178.83 | 181.00 | 178.83 | 180.99 | 1,113,414 | +3.49(+1.97%) |
Feb 21, 2013 | 178.95 | 179.21 | 176.80 | 177.49 | 1,271,029 | -2.18(-1.21%) |
Feb 20, 2013 | 182.99 | 183.32 | 179.58 | 179.67 | 986,309 | -3.76(-2.05%) |
Feb 19, 2013 | 182.90 | 184.36 | 182.33 | 183.43 | 1,338,319 | +0.88(+0.48%) |
Feb 15, 2013 | 185.41 | 185.59 | 182.11 | 182.55 | 1,332,181 | -1.97(-1.07%) |
Feb 14, 2013 | 182.11 | 184.58 | 182.11 | 184.52 | 1,191,665 | +2.29(+1.26%) |
Feb 13, 2013 | 180.48 | 182.61 | 180.15 | 182.23 | 1,312,162 | +2.75(+1.53%) |
Feb 12, 2013 | 179.58 | 181.10 | 179.38 | 179.48 | 1,457,124 | -0.44(-0.25%) |
Feb 11, 2013 | 178.97 | 180.27 | 178.31 | 179.92 | 1,240,179 | +0.97(+0.54%) |
Feb 08, 2013 | 177.81 | 179.35 | 177.14 | 178.95 | 734,915 | +1.01(+0.57%) |
Feb 07, 2013 | 179.21 | 179.43 | 176.25 | 177.94 | 669,858 | -1.49(-0.83%) |
Feb 06, 2013 | 178.49 | 179.54 | 178.27 | 179.43 | 760,823 | +3.25(+1.84%) |
Feb 04, 2013 | 174.45 | 177.52 | 174.07 | 176.19 | 1,286,743 | -1.81(-1.02%) |
Feb 01, 2013 | 176.31 | 178.67 | 175.82 | 178.00 | 1,360,002 | +0.46(+0.26%) |
Jan 31, 2013 | 177.88 | 179.24 | 176.93 | 177.54 | 928,108 | -0.84(-0.47%) |
Jan 30, 2013 | 178.64 | 179.13 | 177.40 | 178.38 | 989,869 | -0.46(-0.26%) |
Jan 29, 2013 | 176.69 | 178.84 | 175.91 | 178.84 | 1,170,040 | +2.37(+1.34%) |
Jan 28, 2013 | 177.02 | 177.57 | 175.19 | 176.47 | 1,216,810 | -1.17(-0.66%) |
Jan 25, 2013 | 178.48 | 178.64 | 177.22 | 177.64 | 1,438,264 | +0.07(+0.04%) |
Jan 24, 2013 | 178.32 | 179.14 | 176.27 | 177.58 | 1,334,643 | +0.26(+0.14%) |
Jan 23, 2013 | 178.31 | 179.30 | 176.68 | 177.32 | 1,182,174 | -0.73(-0.41%) |
Jan 22, 2013 | 175.91 | 178.09 | 175.86 | 178.05 | 1,513,127 | +2.28(+1.30%) |
Jan 18, 2013 | 174.92 | 175.82 | 173.77 | 175.77 | 1,896,931 | +1.45(+0.83%) |
Jan 17, 2013 | 171.88 | 176.17 | 170.56 | 174.32 | 2,291,238 | +7.33(+4.39%) |
Jan 16, 2013 | 167.13 | 168.31 | 166.35 | 166.99 | 1,008,988 | -0.76(-0.45%) |
Jan 15, 2013 | 167.84 | 167.87 | 165.88 | 167.75 | 848,860 | +0.80(+0.48%) |
Jan 14, 2013 | 166.23 | 168.66 | 165.35 | 166.95 | 1,156,997 | +0.89(+0.53%) |
Jan 11, 2013 | 164.13 | 166.25 | 163.30 | 166.06 | 1,096,323 | +1.70(+1.03%) |
Jan 10, 2013 | 162.31 | 165.31 | 162.16 | 164.37 | 1,103,782 | +2.95(+1.83%) |
Jan 09, 2013 | 161.69 | 163.14 | 160.97 | 161.41 | 911,651 | +0.42(+0.26%) |
Jan 08, 2013 | 163.07 | 163.38 | 160.84 | 160.99 | 838,963 | -2.53(-1.55%) |
Jan 07, 2013 | 163.56 | 164.02 | 161.74 | 163.53 | 961,172 | -0.30(-0.18%) |
Jan 04, 2013 | 160.07 | 164.45 | 160.06 | 163.82 | 1,071,522 | +3.52(+2.19%) |
Jan 03, 2013 | 160.28 | 162.29 | 159.42 | 160.31 | 793,454 | +0.44(+0.27%) |
Jan 02, 2013 | 158.85 | 159.95 | 155.32 | 159.87 | 1,266,340 | +4.55(+2.93%) |
Dec 31, 2012 | 153.40 | 155.32 | 153.22 | 155.32 | 549,214 | +1.65(+1.08%) |
Dec 28, 2012 | 153.97 | 154.99 | 153.19 | 153.67 | 426,442 | -1.17(-0.76%) |
Dec 27, 2012 | 154.67 | 155.41 | 153.31 | 154.84 | 496,331 | +0.55(+0.36%) |
Dec 26, 2012 | 155.94 | 155.97 | 154.01 | 154.29 | 590,219 | -1.41(-0.91%) |
Dec 24, 2012 | 157.64 | 157.64 | 152.31 | 155.70 | 408,514 | +0.35(+0.23%) |
Dec 21, 2012 | 154.80 | 157.72 | 154.31 | 155.35 | 1,575,120 | -1.91(-1.21%) |
Dec 20, 2012 | 155.75 | 157.36 | 154.87 | 157.26 | 814,934 | +2.62(+1.69%) |
Dec 19, 2012 | 154.40 | 156.93 | 154.40 | 154.64 | 1,276,448 | -0.65(-0.42%) |
Dec 18, 2012 | 154.58 | 156.75 | 153.14 | 155.29 | 1,316,025 | +1.04(+0.67%) |
Dec 17, 2012 | 152.01 | 154.30 | 150.95 | 154.25 | 1,499,286 | +2.83(+1.87%) |
Dec 14, 2012 | 149.43 | 151.85 | 149.43 | 151.43 | 806,796 | +0.61(+0.40%) |
Dec 13, 2012 | 150.76 | 151.28 | 150.38 | 150.82 | 726,382 | +0.04(+0.03%) |
Dec 12, 2012 | 150.53 | 151.58 | 149.56 | 150.78 | 1,358,379 | +0.92(+0.61%) |
Dec 11, 2012 | 147.10 | 150.01 | 147.10 | 149.87 | 937,694 | +2.80(+1.91%) |
Dec 10, 2012 | 146.36 | 147.14 | 145.77 | 147.06 | 517,565 | +0.72(+0.49%) |
Dec 07, 2012 | 146.09 | 146.41 | 145.25 | 146.34 | 362,619 | +0.76(+0.52%) |
Dec 06, 2012 | 144.57 | 145.66 | 144.03 | 145.58 | 623,590 | +0.98(+0.68%) |
Dec 05, 2012 | 143.67 | 145.43 | 142.94 | 144.60 | 1,001,368 | +0.89(+0.62%) |