Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 159.71 | 162.07 | 159.23 | 161.89 | 364,128 | +2.18(+1.36%) |
Mar 27, 2013 | 157.13 | 160.25 | 156.81 | 159.71 | 366,231 | +1.77(+1.12%) |
Mar 26, 2013 | 158.18 | 159.06 | 156.45 | 157.94 | 474,781 | +0.32(+0.20%) |
Mar 25, 2013 | 157.91 | 159.41 | 157.22 | 157.62 | 279,828 | +0.16(+0.10%) |
Mar 22, 2013 | 157.03 | 157.87 | 156.46 | 157.46 | 351,343 | +0.96(+0.61%) |
Mar 21, 2013 | 155.35 | 157.22 | 154.76 | 156.50 | 388,100 | +0.30(+0.19%) |
Mar 20, 2013 | 157.50 | 157.99 | 155.89 | 156.20 | 602,450 | -0.54(-0.34%) |
Mar 19, 2013 | 157.08 | 157.81 | 155.92 | 156.74 | 484,031 | +0.17(+0.11%) |
Mar 18, 2013 | 156.90 | 158.18 | 156.34 | 156.57 | 452,059 | -1.27(-0.80%) |
Mar 15, 2013 | 157.74 | 158.52 | 157.45 | 157.84 | 381,792 | +0.01(+0.01%) |
Mar 14, 2013 | 157.41 | 158.11 | 157.00 | 157.83 | 385,272 | +0.94(+0.60%) |
Mar 13, 2013 | 157.10 | 157.65 | 156.52 | 156.89 | 486,078 | +0.08(+0.05%) |
Mar 12, 2013 | 157.67 | 158.49 | 156.77 | 156.81 | 251,240 | -1.01(-0.64%) |
Mar 11, 2013 | 157.70 | 158.63 | 157.21 | 157.82 | 242,283 | -0.03(-0.02%) |
Mar 08, 2013 | 158.98 | 159.20 | 157.32 | 157.85 | 334,107 | -0.63(-0.40%) |
Mar 07, 2013 | 159.36 | 159.36 | 157.55 | 158.48 | 497,230 | -1.13(-0.71%) |
Mar 06, 2013 | 159.62 | 160.00 | 158.62 | 159.61 | 603,033 | +0.65(+0.41%) |
Mar 05, 2013 | 159.28 | 159.97 | 158.25 | 158.96 | 411,208 | +0.03(+0.02%) |
Mar 04, 2013 | 158.42 | 159.29 | 157.26 | 158.93 | 697,240 | +0.35(+0.22%) |
Mar 01, 2013 | 157.79 | 158.79 | 156.30 | 158.58 | 368,305 | -0.11(-0.07%) |
Feb 28, 2013 | 157.99 | 159.97 | 157.87 | 158.69 | 567,452 | +0.94(+0.60%) |
Feb 27, 2013 | 154.65 | 158.42 | 154.65 | 157.75 | 412,133 | +2.11(+1.36%) |
Feb 26, 2013 | 155.45 | 156.11 | 154.10 | 155.64 | 386,419 | +0.21(+0.14%) |
Feb 25, 2013 | 154.33 | 157.65 | 153.97 | 155.43 | 936,066 | +1.41(+0.92%) |
Feb 22, 2013 | 152.27 | 154.52 | 151.62 | 154.02 | 337,463 | +1.97(+1.30%) |
Feb 21, 2013 | 152.27 | 153.25 | 151.40 | 152.05 | 496,263 | -0.72(-0.47%) |
Feb 20, 2013 | 154.94 | 155.95 | 152.69 | 152.77 | 362,320 | -2.17(-1.40%) |
Feb 19, 2013 | 155.64 | 156.63 | 154.77 | 154.94 | 382,503 | -0.47(-0.30%) |
Feb 15, 2013 | 152.75 | 157.33 | 152.75 | 155.41 | 680,565 | +3.04(+2.00%) |
Feb 14, 2013 | 152.27 | 152.62 | 151.68 | 152.37 | 410,061 | +0.05(+0.03%) |
Feb 13, 2013 | 152.38 | 152.93 | 151.68 | 152.32 | 541,101 | +0.00(+0.00%) |
Feb 12, 2013 | 153.49 | 153.64 | 152.00 | 152.32 | 389,370 | -1.10(-0.72%) |
Feb 11, 2013 | 154.06 | 154.35 | 153.21 | 153.42 | 358,952 | -0.66(-0.43%) |
Feb 08, 2013 | 153.88 | 154.77 | 153.31 | 154.08 | 217,165 | +0.34(+0.22%) |
Feb 07, 2013 | 154.46 | 154.81 | 152.80 | 153.74 | 462,724 | -1.41(-0.91%) |
Feb 06, 2013 | 155.50 | 155.73 | 154.70 | 155.15 | 413,485 | +0.25(+0.16%) |
Feb 04, 2013 | 155.92 | 157.05 | 154.62 | 154.90 | 296,918 | -1.85(-1.18%) |
Feb 01, 2013 | 159.38 | 159.38 | 156.50 | 156.75 | 493,237 | -0.85(-0.54%) |
Jan 31, 2013 | 157.00 | 159.05 | 155.43 | 157.60 | 701,355 | +4.15(+2.70%) |
Jan 30, 2013 | 156.16 | 156.59 | 153.38 | 153.45 | 987,860 | -2.53(-1.62%) |
Jan 29, 2013 | 157.30 | 157.90 | 155.10 | 155.98 | 426,570 | -1.26(-0.80%) |
Jan 28, 2013 | 158.58 | 158.58 | 157.22 | 157.24 | 237,406 | -0.81(-0.51%) |
Jan 25, 2013 | 157.50 | 158.78 | 157.31 | 158.05 | 217,047 | +0.52(+0.33%) |
Jan 24, 2013 | 156.83 | 157.97 | 156.71 | 157.53 | 256,836 | +0.16(+0.10%) |
Jan 23, 2013 | 155.99 | 157.55 | 155.99 | 157.37 | 440,671 | +0.29(+0.18%) |
Jan 22, 2013 | 156.00 | 157.13 | 155.34 | 157.08 | 640,901 | +1.28(+0.82%) |
Jan 18, 2013 | 155.79 | 156.29 | 154.60 | 155.80 | 452,080 | -0.31(-0.20%) |
Jan 17, 2013 | 157.20 | 157.97 | 154.75 | 156.11 | 517,693 | -0.32(-0.20%) |
Jan 16, 2013 | 155.11 | 157.57 | 154.74 | 156.43 | 661,930 | +1.28(+0.83%) |
Jan 15, 2013 | 151.77 | 155.21 | 149.83 | 155.15 | 404,586 | -1.07(-0.68%) |
Jan 14, 2013 | 155.84 | 156.22 | 153.83 | 156.22 | 785,198 | +0.69(+0.44%) |
Jan 11, 2013 | 155.33 | 155.88 | 154.34 | 155.53 | 558,475 | +0.70(+0.45%) |
Jan 10, 2013 | 155.70 | 156.22 | 153.58 | 154.83 | 565,554 | -0.74(-0.48%) |
Jan 09, 2013 | 155.97 | 156.23 | 155.01 | 155.57 | 416,744 | +0.36(+0.23%) |
Jan 08, 2013 | 154.87 | 156.67 | 153.70 | 155.21 | 1,051,041 | +0.80(+0.52%) |
Jan 07, 2013 | 150.50 | 155.32 | 150.50 | 154.41 | 1,237,047 | +3.31(+2.19%) |
Jan 04, 2013 | 150.74 | 152.48 | 150.19 | 151.10 | 510,133 | +0.86(+0.57%) |
Jan 03, 2013 | 148.91 | 152.10 | 148.78 | 150.24 | 572,695 | +1.20(+0.81%) |