Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 147.06 | 148.90 | 146.95 | 147.71 | 609,635 | +0.88(+0.60%) |
Feb 27, 2013 | 143.95 | 147.46 | 143.95 | 146.84 | 442,770 | +1.96(+1.36%) |
Feb 26, 2013 | 144.69 | 145.31 | 143.44 | 144.87 | 415,144 | +0.20(+0.14%) |
Feb 25, 2013 | 143.65 | 146.74 | 143.32 | 144.68 | 1,005,651 | +1.31(+0.92%) |
Feb 22, 2013 | 141.73 | 143.83 | 141.13 | 143.36 | 362,549 | +1.83(+1.30%) |
Feb 21, 2013 | 141.73 | 142.65 | 140.92 | 141.53 | 533,154 | -0.67(-0.47%) |
Feb 20, 2013 | 144.22 | 145.16 | 142.12 | 142.20 | 389,254 | -2.02(-1.40%) |
Feb 19, 2013 | 144.87 | 145.79 | 144.06 | 144.22 | 410,937 | -0.44(-0.30%) |
Feb 15, 2013 | 142.18 | 146.44 | 142.18 | 144.66 | 731,156 | +2.83(+2.00%) |
Feb 14, 2013 | 141.73 | 142.06 | 141.19 | 141.83 | 440,544 | +0.05(+0.03%) |
Feb 13, 2013 | 141.84 | 142.35 | 141.19 | 141.78 | 581,325 | +0.00(+0.00%) |
Feb 12, 2013 | 142.87 | 143.01 | 141.48 | 141.78 | 418,314 | -1.02(-0.72%) |
Feb 11, 2013 | 143.40 | 143.67 | 142.61 | 142.80 | 385,635 | -0.62(-0.43%) |
Feb 08, 2013 | 143.23 | 144.06 | 142.70 | 143.42 | 233,308 | +0.32(+0.22%) |
Feb 07, 2013 | 143.77 | 144.10 | 142.23 | 143.10 | 497,121 | -1.31(-0.91%) |
Feb 06, 2013 | 144.74 | 144.95 | 144.00 | 144.41 | 444,222 | +0.23(+0.16%) |
Feb 04, 2013 | 145.13 | 146.18 | 143.92 | 144.18 | 318,990 | -1.72(-1.18%) |
Feb 01, 2013 | 148.35 | 148.35 | 145.67 | 145.90 | 529,903 | -0.79(-0.54%) |
Jan 31, 2013 | 146.14 | 148.04 | 144.68 | 146.69 | 753,492 | +3.86(+2.70%) |
Jan 30, 2013 | 145.35 | 145.75 | 142.77 | 142.83 | 1,061,295 | -2.36(-1.62%) |
Jan 29, 2013 | 146.42 | 146.97 | 144.37 | 145.19 | 458,280 | -1.17(-0.80%) |
Jan 28, 2013 | 147.61 | 147.61 | 146.34 | 146.36 | 255,054 | -0.75(-0.51%) |
Jan 25, 2013 | 146.60 | 147.79 | 146.43 | 147.11 | 233,181 | +0.48(+0.33%) |
Jan 24, 2013 | 145.98 | 147.04 | 145.87 | 146.63 | 275,928 | +0.15(+0.10%) |
Jan 23, 2013 | 145.20 | 146.65 | 145.20 | 146.48 | 473,429 | +0.27(+0.18%) |
Jan 22, 2013 | 145.21 | 146.26 | 144.59 | 146.21 | 688,544 | +1.19(+0.82%) |
Jan 18, 2013 | 145.01 | 145.48 | 143.90 | 145.02 | 485,686 | -0.29(-0.20%) |
Jan 17, 2013 | 146.32 | 147.04 | 144.04 | 145.31 | 556,177 | -0.30(-0.20%) |
Jan 16, 2013 | 144.38 | 146.67 | 144.03 | 145.61 | 711,136 | +1.19(+0.82%) |
Jan 15, 2013 | 141.27 | 144.47 | 139.46 | 144.41 | 434,662 | -1.00(-0.68%) |
Jan 14, 2013 | 145.06 | 145.41 | 143.19 | 145.41 | 843,568 | +0.64(+0.44%) |
Jan 11, 2013 | 144.58 | 145.09 | 143.66 | 144.77 | 599,990 | +0.65(+0.45%) |
Jan 10, 2013 | 144.93 | 145.41 | 142.95 | 144.12 | 607,596 | -0.69(-0.48%) |
Jan 09, 2013 | 145.18 | 145.42 | 144.28 | 144.81 | 447,723 | +0.34(+0.23%) |
Jan 08, 2013 | 144.15 | 145.83 | 143.06 | 144.47 | 1,129,173 | +0.74(+0.52%) |
Jan 07, 2013 | 140.09 | 144.57 | 140.09 | 143.73 | 1,329,006 | +3.08(+2.19%) |
Jan 04, 2013 | 140.31 | 141.93 | 139.80 | 140.65 | 548,055 | +0.80(+0.57%) |
Jan 03, 2013 | 138.61 | 141.58 | 138.49 | 139.84 | 615,268 | +1.12(+0.81%) |
Jan 02, 2013 | 136.81 | 138.90 | 136.26 | 138.73 | 617,356 | +3.98(+2.96%) |
Dec 31, 2012 | 133.61 | 134.94 | 133.28 | 134.74 | 384,400 | +0.69(+0.51%) |
Dec 28, 2012 | 134.07 | 134.65 | 133.68 | 134.06 | 283,557 | -0.33(-0.25%) |
Dec 27, 2012 | 135.12 | 135.17 | 132.72 | 134.39 | 513,648 | -0.62(-0.46%) |
Dec 26, 2012 | 136.13 | 136.47 | 134.24 | 135.01 | 302,026 | -1.46(-1.07%) |
Dec 24, 2012 | 135.79 | 136.56 | 135.58 | 136.47 | 150,138 | +0.29(+0.21%) |
Dec 21, 2012 | 135.94 | 136.74 | 135.02 | 136.19 | 1,255,519 | -1.59(-1.16%) |
Dec 20, 2012 | 136.91 | 138.04 | 136.87 | 137.78 | 412,713 | +0.97(+0.71%) |
Dec 19, 2012 | 135.17 | 138.14 | 135.17 | 136.81 | 571,452 | +1.04(+0.77%) |
Dec 18, 2012 | 135.50 | 136.67 | 135.23 | 135.77 | 583,279 | +0.37(+0.27%) |
Dec 17, 2012 | 134.23 | 135.43 | 133.78 | 135.40 | 329,831 | +1.27(+0.94%) |
Dec 14, 2012 | 134.14 | 135.00 | 133.88 | 134.13 | 431,131 | +0.09(+0.07%) |
Dec 13, 2012 | 134.24 | 134.77 | 133.46 | 134.04 | 477,670 | -0.75(-0.55%) |
Dec 12, 2012 | 134.83 | 136.79 | 134.31 | 134.78 | 652,157 | -0.03(-0.02%) |
Dec 11, 2012 | 133.05 | 134.95 | 133.03 | 134.81 | 1,932,080 | +2.06(+1.55%) |
Dec 10, 2012 | 132.61 | 133.48 | 132.13 | 132.75 | 359,840 | -0.32(-0.24%) |
Dec 07, 2012 | 132.89 | 133.70 | 132.08 | 133.07 | 238,930 | +0.05(+0.04%) |
Dec 06, 2012 | 132.98 | 133.12 | 131.63 | 133.02 | 222,505 | +0.16(+0.12%) |
Dec 05, 2012 | 132.66 | 133.65 | 132.16 | 132.86 | 449,200 | +0.50(+0.38%) |