Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 128.92 | 129.75 | 128.43 | 128.43 | 71,197 | -1.60(-1.23%) |
Mar 27, 2013 | 129.67 | 130.22 | 128.63 | 130.02 | 110,970 | -0.51(-0.39%) |
Mar 26, 2013 | 129.78 | 130.92 | 129.70 | 130.53 | 156,378 | +3.18(+2.50%) |
Mar 25, 2013 | 128.76 | 129.24 | 127.12 | 127.35 | 184,153 | +3.24(+2.61%) |
Mar 22, 2013 | 123.93 | 124.91 | 123.34 | 124.11 | 139,397 | +0.62(+0.50%) |
Mar 21, 2013 | 124.25 | 124.70 | 123.28 | 123.50 | 74,686 | -1.58(-1.26%) |
Mar 20, 2013 | 124.85 | 125.40 | 124.39 | 125.08 | 157,866 | +2.61(+2.13%) |
Mar 19, 2013 | 123.90 | 124.01 | 122.17 | 122.47 | 155,984 | -2.62(-2.09%) |
Mar 18, 2013 | 124.82 | 125.74 | 124.74 | 125.09 | 77,048 | -1.21(-0.96%) |
Mar 15, 2013 | 126.08 | 126.84 | 125.56 | 126.29 | 187,665 | +0.22(+0.17%) |
Mar 14, 2013 | 125.52 | 126.56 | 125.11 | 126.08 | 150,227 | +0.97(+0.77%) |
Mar 13, 2013 | 125.14 | 125.94 | 124.65 | 125.11 | 123,345 | -1.30(-1.03%) |
Mar 12, 2013 | 127.12 | 128.01 | 126.17 | 126.41 | 142,519 | -2.08(-1.62%) |
Mar 11, 2013 | 128.81 | 129.61 | 128.32 | 128.49 | 104,048 | -1.12(-0.86%) |
Mar 08, 2013 | 130.10 | 130.74 | 128.93 | 129.61 | 117,589 | +1.86(+1.45%) |
Mar 07, 2013 | 127.42 | 128.58 | 126.97 | 127.75 | 144,516 | +0.64(+0.51%) |
Mar 06, 2013 | 127.25 | 127.35 | 126.43 | 127.11 | 92,442 | +0.39(+0.31%) |
Mar 05, 2013 | 126.63 | 127.72 | 126.29 | 126.72 | 111,341 | -0.26(-0.20%) |
Mar 04, 2013 | 126.80 | 127.35 | 125.90 | 126.98 | 147,440 | -1.86(-1.44%) |
Mar 01, 2013 | 128.39 | 129.12 | 127.64 | 128.84 | 173,320 | -1.91(-1.46%) |
Feb 28, 2013 | 131.06 | 132.72 | 130.69 | 130.75 | 129,469 | -0.44(-0.34%) |
Feb 27, 2013 | 129.96 | 131.61 | 129.71 | 131.19 | 129,915 | +0.32(+0.24%) |
Feb 26, 2013 | 131.13 | 131.42 | 129.07 | 130.87 | 92,380 | +0.27(+0.21%) |
Feb 25, 2013 | 133.45 | 133.54 | 130.60 | 130.60 | 167,476 | -2.41(-1.81%) |
Feb 22, 2013 | 132.83 | 133.76 | 132.40 | 133.01 | 69,463 | +0.17(+0.13%) |
Feb 21, 2013 | 133.48 | 133.54 | 132.22 | 132.83 | 74,887 | -0.38(-0.29%) |
Feb 20, 2013 | 135.20 | 135.26 | 133.19 | 133.21 | 124,974 | -2.96(-2.18%) |
Feb 19, 2013 | 135.72 | 136.72 | 135.24 | 136.18 | 99,469 | -1.09(-0.80%) |
Feb 15, 2013 | 137.69 | 137.78 | 136.75 | 137.27 | 148,818 | +0.62(+0.45%) |
Feb 14, 2013 | 136.29 | 136.95 | 136.15 | 136.65 | 88,275 | +0.79(+0.58%) |
Feb 13, 2013 | 134.31 | 135.97 | 134.31 | 135.86 | 138,287 | +1.98(+1.48%) |
Feb 12, 2013 | 133.97 | 134.70 | 133.58 | 133.88 | 41,481 | +0.09(+0.07%) |
Feb 11, 2013 | 134.53 | 134.91 | 133.79 | 133.80 | 40,178 | -1.08(-0.80%) |
Feb 08, 2013 | 134.74 | 135.13 | 134.35 | 134.88 | 57,270 | +1.46(+1.10%) |
Feb 07, 2013 | 135.68 | 135.84 | 132.91 | 133.41 | 118,169 | -2.72(-2.00%) |
Feb 06, 2013 | 134.92 | 136.14 | 134.14 | 136.14 | 97,381 | +0.06(+0.04%) |
Feb 04, 2013 | 138.02 | 138.03 | 135.90 | 136.08 | 130,823 | -3.27(-2.35%) |
Feb 01, 2013 | 139.22 | 139.66 | 138.00 | 139.35 | 89,743 | +1.65(+1.20%) |
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%) |