Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 172.53 | 173.43 | 168.66 | 170.90 | 6,239 | -1.63(-0.94%) |
Mar 27, 2013 | 169.13 | 172.53 | 169.13 | 172.53 | 1,798 | +0.97(+0.57%) |
Mar 26, 2013 | 173.91 | 173.93 | 169.70 | 171.56 | 2,737 | -0.83(-0.48%) |
Mar 25, 2013 | 180.39 | 181.23 | 172.38 | 172.38 | 4,128 | -6.20(-3.47%) |
Mar 22, 2013 | 175.09 | 181.67 | 175.09 | 178.59 | 4,119 | -2.87(-1.58%) |
Mar 21, 2013 | 179.23 | 181.45 | 179.15 | 181.45 | 2,026 | +0.86(+0.48%) |
Mar 20, 2013 | 179.51 | 180.59 | 179.51 | 180.59 | 522 | +4.02(+2.27%) |
Mar 19, 2013 | 178.02 | 178.02 | 176.51 | 176.58 | 715 | -1.02(-0.57%) |
Mar 15, 2013 | 176.18 | 177.59 | 177.59 | 177.59 | 4,156 | +1.78(+1.01%) |
Mar 14, 2013 | 175.96 | 176.00 | 175.36 | 175.81 | 1,295 | -0.48(-0.27%) |
Mar 13, 2013 | 179.31 | 180.24 | 174.56 | 176.29 | 1,755 | -1.24(-0.70%) |
Mar 12, 2013 | 178.43 | 178.43 | 177.30 | 177.53 | 704 | -1.26(-0.70%) |
Mar 11, 2013 | 180.63 | 180.63 | 178.79 | 178.79 | 232 | -3.61(-1.98%) |
Mar 08, 2013 | 182.43 | 182.43 | 181.75 | 182.40 | 1,487 | +0.53(+0.29%) |
Mar 07, 2013 | 181.08 | 181.87 | 180.72 | 181.87 | 458 | -0.56(-0.31%) |
Mar 06, 2013 | 180.92 | 182.43 | 180.92 | 182.43 | 1,169 | -0.16(-0.09%) |
Mar 05, 2013 | 182.75 | 182.75 | 182.41 | 182.59 | 1,309 | -0.43(-0.23%) |
Mar 04, 2013 | 178.77 | 183.02 | 177.12 | 183.01 | 1,365 | +3.92(+2.19%) |
Mar 01, 2013 | 174.24 | 180.84 | 174.24 | 179.09 | 2,912 | +4.90(+2.81%) |
Feb 28, 2013 | 174.84 | 174.84 | 173.51 | 174.19 | 1,098 | -0.42(-0.24%) |
Feb 27, 2013 | 174.87 | 174.87 | 174.61 | 174.61 | 1,583 | -0.26(-0.15%) |
Feb 26, 2013 | 174.31 | 174.87 | 174.31 | 174.87 | 2,190 | -0.90(-0.51%) |
Feb 25, 2013 | 180.58 | 180.58 | 175.76 | 175.76 | 1,218 | -2.37(-1.33%) |
Feb 22, 2013 | 176.95 | 178.13 | 176.17 | 178.13 | 1,899 | +0.60(+0.34%) |
Feb 21, 2013 | 177.53 | 177.53 | 177.53 | 177.53 | 112 | -0.22(-0.12%) |
Feb 20, 2013 | 185.85 | 185.85 | 177.75 | 177.75 | 5,476 | -8.54(-4.58%) |
Feb 19, 2013 | 186.41 | 186.41 | 185.60 | 186.29 | 1,102 | +0.03(+0.01%) |
Feb 15, 2013 | 186.35 | 187.28 | 186.26 | 186.26 | 1,884 | +1.24(+0.67%) |
Feb 14, 2013 | 185.02 | 185.02 | 185.02 | 185.02 | 281 | +0.74(+0.40%) |
Feb 12, 2013 | 183.08 | 184.28 | 184.28 | 184.28 | 337 | +1.42(+0.78%) |
Feb 11, 2013 | 182.86 | 182.86 | 182.86 | 182.86 | 135 | +2.52(+1.40%) |
Feb 08, 2013 | 177.79 | 180.34 | 177.79 | 180.34 | 668 | +1.47(+0.82%) |
Feb 07, 2013 | 177.59 | 180.63 | 176.02 | 178.87 | 1,250 | -0.98(-0.54%) |
Feb 06, 2013 | 174.39 | 179.84 | 174.39 | 179.84 | 2,156 | +6.22(+3.58%) |
Feb 04, 2013 | 176.22 | 176.22 | 173.49 | 173.62 | 1,258 | -4.26(-2.40%) |
Feb 01, 2013 | 177.98 | 178.68 | 176.68 | 177.88 | 1,667 | -0.10(-0.05%) |
Jan 31, 2013 | 181.16 | 181.16 | 177.53 | 177.98 | 3,562 | +0.03(+0.02%) |
Jan 30, 2013 | 176.17 | 178.39 | 176.17 | 177.95 | 732 | -0.52(-0.29%) |
Jan 29, 2013 | 175.75 | 179.74 | 175.75 | 178.47 | 1,476 | +1.92(+1.09%) |
Jan 28, 2013 | 175.87 | 177.35 | 175.87 | 176.55 | 976 | -0.48(-0.27%) |
Jan 25, 2013 | 177.00 | 177.03 | 176.99 | 177.03 | 1,093 | +1.10(+0.63%) |
Jan 24, 2013 | 173.40 | 177.09 | 173.40 | 175.93 | 657 | +2.73(+1.58%) |
Jan 23, 2013 | 169.88 | 174.27 | 169.88 | 173.20 | 2,172 | +2.34(+1.37%) |
Jan 22, 2013 | 166.97 | 170.85 | 166.97 | 170.85 | 2,680 | +3.97(+2.38%) |
Jan 18, 2013 | 166.50 | 167.53 | 165.42 | 166.89 | 11,241 | +0.50(+0.30%) |
Jan 17, 2013 | 165.10 | 167.38 | 165.10 | 166.39 | 15,679 | -0.62(-0.37%) |
Jan 16, 2013 | 167.24 | 167.24 | 165.54 | 167.01 | 5,488 | -1.74(-1.03%) |
Jan 15, 2013 | 168.41 | 169.80 | 166.88 | 168.75 | 4,604 | +0.04(+0.02%) |
Jan 14, 2013 | 168.71 | 168.74 | 166.93 | 168.71 | 1,540 | -1.33(-0.78%) |
Jan 11, 2013 | 170.95 | 171.63 | 167.91 | 170.05 | 2,301 | -0.57(-0.33%) |
Jan 10, 2013 | 169.52 | 171.01 | 167.85 | 170.61 | 1,074 | +2.37(+1.41%) |
Jan 09, 2013 | 165.99 | 168.24 | 165.99 | 168.24 | 2,209 | +2.25(+1.36%) |
Jan 08, 2013 | 170.71 | 170.71 | 165.99 | 165.99 | 2,089 | -3.50(-2.06%) |
Jan 07, 2013 | 173.05 | 173.05 | 169.49 | 169.49 | 1,329 | -3.56(-2.06%) |
Jan 04, 2013 | 171.87 | 173.05 | 171.87 | 173.05 | 1,150 | -0.07(-0.04%) |
Jan 03, 2013 | 179.37 | 179.37 | 173.12 | 173.12 | 5,721 | -6.22(-3.47%) |