Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 138.36 | 139.15 | 137.65 | 137.70 | 125,766 | -1.60(-1.15%) |
Jan 30, 2013 | 140.81 | 141.36 | 138.82 | 139.30 | 176,612 | -0.91(-0.65%) |
Jan 29, 2013 | 138.56 | 140.47 | 138.16 | 140.21 | 137,976 | +3.56(+2.61%) |
Jan 28, 2013 | 138.08 | 138.08 | 136.54 | 136.65 | 62,010 | -1.23(-0.89%) |
Jan 25, 2013 | 137.25 | 138.47 | 137.12 | 137.88 | 193,349 | +0.40(+0.29%) |
Jan 24, 2013 | 136.87 | 138.43 | 136.37 | 137.48 | 277,419 | -1.19(-0.86%) |
Jan 23, 2013 | 139.28 | 139.38 | 138.67 | 138.67 | 111,850 | -1.09(-0.78%) |
Jan 22, 2013 | 139.24 | 139.97 | 139.16 | 139.76 | 94,284 | -1.28(-0.90%) |
Jan 18, 2013 | 140.93 | 141.66 | 140.07 | 141.03 | 111,966 | +0.93(+0.66%) |
Jan 17, 2013 | 139.47 | 140.65 | 139.24 | 140.11 | 74,427 | +0.64(+0.46%) |
Jan 16, 2013 | 138.69 | 139.75 | 138.43 | 139.46 | 68,015 | -0.11(-0.08%) |
Jan 15, 2013 | 139.93 | 141.13 | 139.29 | 139.57 | 195,111 | -1.56(-1.10%) |
Jan 14, 2013 | 141.50 | 141.50 | 140.50 | 141.13 | 80,041 | +0.07(+0.05%) |
Jan 11, 2013 | 140.59 | 141.47 | 140.16 | 141.06 | 182,435 | -2.74(-1.90%) |
Jan 10, 2013 | 143.85 | 144.25 | 142.93 | 143.80 | 140,435 | -0.45(-0.31%) |
Jan 09, 2013 | 144.05 | 145.08 | 143.73 | 144.25 | 178,323 | -0.89(-0.61%) |
Jan 08, 2013 | 145.94 | 145.94 | 144.88 | 145.14 | 112,957 | -2.37(-1.60%) |
Jan 07, 2013 | 148.52 | 148.52 | 147.07 | 147.50 | 94,792 | -3.32(-2.20%) |
Jan 04, 2013 | 149.61 | 151.05 | 149.61 | 150.82 | 38,447 | +0.82(+0.55%) |
Jan 03, 2013 | 150.12 | 151.21 | 149.10 | 150.01 | 101,819 | -1.96(-1.29%) |
Jan 02, 2013 | 151.40 | 152.08 | 147.54 | 151.97 | 193,127 | +4.43(+3.00%) |
Dec 31, 2012 | 145.12 | 147.54 | 144.73 | 147.54 | 74,538 | +2.58(+1.78%) |
Dec 28, 2012 | 144.25 | 145.64 | 144.25 | 144.96 | 45,801 | -0.32(-0.22%) |
Dec 27, 2012 | 145.33 | 145.63 | 144.44 | 145.28 | 68,468 | +0.50(+0.34%) |
Dec 26, 2012 | 144.88 | 145.84 | 144.04 | 144.79 | 80,042 | +1.08(+0.75%) |
Dec 24, 2012 | 145.00 | 145.69 | 143.71 | 143.71 | 38,296 | -0.87(-0.60%) |
Dec 21, 2012 | 144.33 | 145.10 | 143.87 | 144.57 | 104,346 | -1.68(-1.15%) |
Dec 20, 2012 | 145.40 | 146.27 | 145.06 | 146.25 | 52,736 | +1.06(+0.73%) |
Dec 19, 2012 | 145.18 | 145.65 | 144.62 | 145.19 | 106,407 | +0.93(+0.65%) |
Dec 18, 2012 | 143.47 | 144.49 | 142.90 | 144.26 | 212,049 | +0.78(+0.55%) |
Dec 17, 2012 | 143.57 | 143.81 | 142.74 | 143.47 | 205,312 | -1.92(-1.32%) |
Dec 14, 2012 | 145.04 | 145.86 | 144.86 | 145.39 | 126,188 | +0.59(+0.41%) |
Dec 13, 2012 | 145.12 | 145.57 | 144.19 | 144.80 | 86,180 | -1.05(-0.72%) |
Dec 12, 2012 | 146.41 | 146.90 | 145.27 | 145.85 | 83,348 | -0.52(-0.36%) |
Dec 11, 2012 | 145.96 | 146.86 | 145.90 | 146.38 | 66,452 | +0.66(+0.45%) |
Dec 10, 2012 | 146.08 | 146.35 | 145.22 | 145.72 | 150,752 | +0.33(+0.23%) |
Dec 07, 2012 | 144.15 | 145.39 | 143.36 | 145.39 | 134,072 | +1.05(+0.73%) |
Dec 06, 2012 | 143.82 | 144.43 | 143.44 | 144.34 | 77,518 | -1.33(-0.92%) |
Dec 05, 2012 | 144.06 | 146.44 | 143.63 | 145.67 | 285,197 | +3.40(+2.39%) |
Dec 04, 2012 | 141.81 | 143.16 | 141.81 | 142.27 | 111,079 | -0.68(-0.47%) |
Nov 30, 2012 | 143.03 | 143.45 | 141.80 | 142.95 | 146,056 | +1.73(+1.23%) |
Nov 29, 2012 | 141.26 | 141.87 | 140.16 | 141.22 | 188,893 | +1.10(+0.79%) |
Nov 28, 2012 | 138.79 | 140.12 | 137.90 | 140.12 | 168,282 | -0.49(-0.35%) |
Nov 27, 2012 | 141.24 | 141.67 | 140.16 | 140.61 | 95,814 | -1.67(-1.17%) |
Nov 26, 2012 | 142.56 | 142.73 | 141.45 | 142.28 | 113,766 | -0.81(-0.57%) |
Nov 23, 2012 | 142.64 | 143.09 | 142.14 | 143.09 | 94,842 | +2.42(+1.72%) |
Nov 21, 2012 | 140.46 | 140.70 | 139.31 | 140.67 | 104,501 | +0.96(+0.69%) |
Nov 20, 2012 | 140.01 | 140.30 | 138.67 | 139.71 | 134,421 | -0.54(-0.39%) |
Nov 19, 2012 | 139.69 | 140.49 | 139.38 | 140.26 | 118,211 | +1.64(+1.18%) |
Nov 16, 2012 | 137.92 | 138.89 | 136.58 | 138.62 | 102,400 | +3.11(+2.30%) |
Nov 15, 2012 | 136.14 | 136.45 | 134.98 | 135.51 | 53,507 | -1.15(-0.84%) |
Nov 14, 2012 | 138.33 | 138.71 | 136.10 | 136.65 | 135,927 | -0.36(-0.26%) |
Nov 13, 2012 | 136.92 | 138.59 | 136.35 | 137.01 | 107,910 | -1.70(-1.22%) |
Nov 12, 2012 | 137.97 | 139.28 | 137.96 | 138.71 | 43,949 | +0.35(+0.26%) |
Nov 09, 2012 | 136.88 | 138.79 | 136.68 | 138.35 | 126,472 | +0.28(+0.20%) |
Nov 08, 2012 | 138.89 | 140.10 | 137.34 | 138.07 | 229,947 | -1.67(-1.20%) |
Nov 07, 2012 | 141.58 | 141.58 | 139.20 | 139.74 | 148,044 | -3.78(-2.63%) |
Nov 06, 2012 | 141.97 | 143.99 | 141.76 | 143.51 | 95,578 | +1.81(+1.28%) |
Nov 05, 2012 | 140.46 | 141.89 | 140.40 | 141.70 | 106,997 | +1.97(+1.41%) |
Nov 02, 2012 | 141.50 | 142.17 | 139.74 | 139.74 | 114,838 | -1.02(-0.72%) |