Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 186.60 | 192.92 | 186.36 | 192.62 | 3,996,008 | +9.94(+5.44%) |
Mar 27, 2013 | 176.52 | 184.17 | 176.01 | 182.68 | 2,456,383 | +5.59(+3.16%) |
Mar 26, 2013 | 177.42 | 178.13 | 175.98 | 177.09 | 1,232,662 | +0.87(+0.49%) |
Mar 25, 2013 | 178.48 | 178.48 | 175.63 | 176.22 | 1,136,549 | -1.78(-1.00%) |
Mar 22, 2013 | 176.88 | 178.90 | 176.88 | 178.00 | 929,554 | +1.45(+0.82%) |
Mar 21, 2013 | 177.28 | 178.33 | 176.18 | 176.55 | 1,047,714 | -1.55(-0.87%) |
Mar 20, 2013 | 177.06 | 178.41 | 176.64 | 178.10 | 830,709 | +2.49(+1.42%) |
Mar 19, 2013 | 175.78 | 177.55 | 174.72 | 175.61 | 1,236,352 | +0.09(+0.05%) |
Mar 18, 2013 | 174.81 | 176.74 | 174.53 | 175.52 | 870,968 | -1.26(-0.71%) |
Mar 15, 2013 | 175.96 | 178.18 | 175.76 | 176.78 | 2,049,444 | +0.00(+0.00%) |
Mar 14, 2013 | 176.20 | 177.91 | 175.91 | 176.78 | 1,041,776 | +0.63(+0.36%) |
Mar 13, 2013 | 175.62 | 176.34 | 174.23 | 176.15 | 1,191,460 | +0.10(+0.06%) |
Mar 12, 2013 | 174.44 | 176.47 | 173.81 | 176.05 | 1,944,621 | +1.91(+1.10%) |
Mar 11, 2013 | 171.85 | 174.21 | 171.42 | 174.14 | 1,092,173 | +1.76(+1.02%) |
Mar 08, 2013 | 172.41 | 172.99 | 171.22 | 172.38 | 1,165,528 | +0.91(+0.53%) |
Mar 07, 2013 | 172.44 | 173.00 | 171.00 | 171.47 | 968,849 | -0.98(-0.57%) |
Mar 06, 2013 | 171.54 | 172.58 | 169.99 | 172.45 | 1,073,982 | +1.14(+0.67%) |
Mar 05, 2013 | 170.08 | 173.72 | 170.05 | 171.31 | 1,371,156 | +1.35(+0.79%) |
Mar 04, 2013 | 167.64 | 170.02 | 165.98 | 169.96 | 1,230,019 | +1.26(+0.75%) |
Mar 01, 2013 | 165.30 | 171.11 | 164.45 | 168.70 | 1,710,887 | +2.36(+1.42%) |
Feb 28, 2013 | 167.07 | 168.69 | 166.34 | 166.34 | 1,212,147 | +0.28(+0.17%) |
Feb 27, 2013 | 163.00 | 167.23 | 162.74 | 166.06 | 1,034,545 | +4.07(+2.51%) |
Feb 26, 2013 | 160.65 | 163.52 | 160.42 | 161.99 | 1,381,027 | +0.63(+0.39%) |
Feb 25, 2013 | 164.09 | 166.95 | 161.25 | 161.36 | 1,215,702 | -3.04(-1.85%) |
Feb 22, 2013 | 163.14 | 164.67 | 162.69 | 164.40 | 746,660 | +1.80(+1.11%) |
Feb 21, 2013 | 164.80 | 165.47 | 161.97 | 162.60 | 1,162,498 | -2.17(-1.32%) |
Feb 20, 2013 | 166.77 | 168.55 | 164.72 | 164.77 | 1,540,483 | -2.04(-1.22%) |
Feb 19, 2013 | 168.67 | 168.90 | 165.79 | 166.81 | 1,127,644 | -1.93(-1.14%) |
Feb 15, 2013 | 165.34 | 169.07 | 164.40 | 168.74 | 1,933,942 | +4.15(+2.52%) |
Feb 14, 2013 | 165.67 | 165.77 | 163.45 | 164.59 | 1,203,561 | -1.32(-0.80%) |
Feb 13, 2013 | 163.39 | 167.29 | 163.34 | 165.91 | 1,378,081 | +0.46(+0.28%) |
Feb 12, 2013 | 163.98 | 165.94 | 163.32 | 165.45 | 1,079,829 | +1.49(+0.91%) |
Feb 11, 2013 | 164.51 | 165.28 | 163.06 | 163.96 | 1,036,172 | -0.48(-0.29%) |
Feb 08, 2013 | 163.57 | 165.80 | 162.32 | 164.44 | 1,163,956 | +4.14(+2.58%) |
Feb 07, 2013 | 161.54 | 162.03 | 158.75 | 160.30 | 1,193,168 | -0.68(-0.42%) |
Feb 06, 2013 | 165.55 | 167.35 | 160.61 | 160.98 | 2,857,616 | +5.25(+3.37%) |
Feb 04, 2013 | 156.15 | 157.27 | 155.10 | 155.73 | 1,205,600 | -1.57(-1.00%) |
Feb 01, 2013 | 157.28 | 158.39 | 155.16 | 157.30 | 1,161,996 | +1.22(+0.78%) |
Jan 31, 2013 | 154.50 | 156.87 | 154.04 | 156.08 | 1,336,973 | +1.00(+0.64%) |
Jan 30, 2013 | 153.54 | 156.08 | 152.92 | 155.08 | 1,718,918 | +1.16(+0.75%) |
Jan 29, 2013 | 149.66 | 154.96 | 149.63 | 153.92 | 2,203,457 | +3.93(+2.62%) |
Jan 28, 2013 | 149.64 | 156.94 | 147.77 | 149.99 | 2,992,998 | +3.79(+2.59%) |
Jan 25, 2013 | 146.94 | 147.49 | 144.55 | 146.20 | 1,182,947 | -0.21(-0.14%) |
Jan 24, 2013 | 144.98 | 146.57 | 144.81 | 146.41 | 2,116,062 | +2.86(+1.99%) |
Jan 23, 2013 | 144.66 | 145.37 | 143.33 | 143.55 | 1,110,127 | -1.31(-0.90%) |
Jan 22, 2013 | 144.00 | 145.00 | 143.18 | 144.86 | 1,395,766 | +0.58(+0.40%) |
Jan 18, 2013 | 143.57 | 144.68 | 143.16 | 144.28 | 1,838,382 | +0.56(+0.39%) |
Jan 17, 2013 | 143.00 | 144.18 | 142.53 | 143.72 | 1,499,660 | +0.90(+0.63%) |
Jan 16, 2013 | 142.82 | 143.30 | 141.76 | 142.82 | 1,139,861 | -0.19(-0.13%) |
Jan 15, 2013 | 141.58 | 143.06 | 139.72 | 143.01 | 1,391,759 | -0.87(-0.60%) |
Jan 14, 2013 | 144.11 | 144.49 | 143.16 | 143.88 | 1,164,327 | +0.09(+0.06%) |
Jan 11, 2013 | 143.99 | 145.02 | 141.03 | 143.79 | 1,793,496 | -0.12(-0.08%) |
Jan 10, 2013 | 144.41 | 144.80 | 141.48 | 143.91 | 2,119,547 | -0.17(-0.12%) |
Jan 09, 2013 | 144.20 | 146.88 | 143.70 | 144.08 | 2,098,733 | -0.31(-0.21%) |
Jan 08, 2013 | 145.53 | 146.52 | 144.09 | 144.39 | 1,760,009 | -2.03(-1.39%) |
Jan 07, 2013 | 145.29 | 146.65 | 145.08 | 146.42 | 1,121,573 | +0.49(+0.34%) |
Jan 04, 2013 | 148.02 | 148.45 | 145.77 | 145.93 | 1,533,065 | -1.93(-1.31%) |
Jan 03, 2013 | 142.25 | 149.00 | 141.73 | 147.86 | 5,816,596 | -2.14(-1.43%) |