Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 122.77 | 122.97 | 121.94 | 121.97 | 7,722,341 | -0.91(-0.74%) |
Feb 27, 2013 | 120.79 | 123.14 | 120.61 | 122.88 | 6,891,731 | +1.94(+1.60%) |
Feb 26, 2013 | 120.63 | 121.41 | 120.15 | 120.94 | 5,584,394 | +0.99(+0.83%) |
Feb 25, 2013 | 122.48 | 122.97 | 119.95 | 119.95 | 6,331,624 | -2.17(-1.78%) |
Feb 22, 2013 | 121.00 | 122.13 | 120.76 | 122.13 | 5,117,454 | +1.68(+1.39%) |
Feb 21, 2013 | 120.63 | 120.90 | 120.32 | 120.45 | 6,459,520 | -0.60(-0.49%) |
Feb 20, 2013 | 121.84 | 122.51 | 120.77 | 121.05 | 6,117,465 | -0.61(-0.50%) |
Feb 19, 2013 | 121.83 | 122.61 | 121.60 | 121.66 | 4,936,894 | -0.40(-0.33%) |
Feb 15, 2013 | 121.45 | 122.22 | 121.36 | 122.06 | 5,973,516 | +0.81(+0.67%) |
Feb 14, 2013 | 121.30 | 121.66 | 121.02 | 121.25 | 5,423,960 | -0.27(-0.22%) |
Feb 13, 2013 | 121.86 | 122.04 | 121.20 | 121.52 | 3,572,624 | +0.03(+0.02%) |
Feb 12, 2013 | 121.47 | 121.91 | 120.87 | 121.49 | 4,053,455 | -0.07(-0.06%) |
Feb 11, 2013 | 122.06 | 122.65 | 121.31 | 121.56 | 4,848,530 | -0.92(-0.75%) |
Feb 08, 2013 | 121.45 | 122.73 | 121.27 | 122.49 | 4,763,902 | +1.18(+0.97%) |
Feb 07, 2013 | 121.84 | 122.02 | 120.66 | 121.31 | 5,065,945 | -0.78(-0.64%) |
Feb 06, 2013 | 121.70 | 122.25 | 121.20 | 122.08 | 5,967,286 | -1.17(-0.95%) |
Feb 04, 2013 | 123.49 | 124.00 | 123.12 | 123.25 | 5,272,557 | -0.84(-0.68%) |
Feb 01, 2013 | 123.77 | 124.19 | 123.28 | 124.09 | 5,574,039 | +1.28(+1.04%) |
Jan 31, 2013 | 122.97 | 123.66 | 122.75 | 122.82 | 5,110,662 | -0.27(-0.22%) |
Jan 30, 2013 | 123.19 | 123.91 | 122.89 | 123.09 | 4,957,913 | -0.23(-0.19%) |
Jan 29, 2013 | 123.58 | 124.42 | 123.16 | 123.32 | 5,980,629 | -0.62(-0.50%) |
Jan 28, 2013 | 123.89 | 124.72 | 123.60 | 123.94 | 4,668,710 | -0.02(-0.02%) |
Jan 25, 2013 | 123.65 | 124.09 | 123.46 | 123.97 | 5,554,252 | +0.33(+0.27%) |
Jan 24, 2013 | 123.32 | 124.02 | 122.82 | 123.63 | 7,353,076 | -0.18(-0.15%) |
Jan 23, 2013 | 123.08 | 126.15 | 122.99 | 123.81 | 20,716,438 | +5.23(+4.41%) |
Jan 22, 2013 | 117.55 | 118.59 | 117.34 | 118.59 | 11,826,097 | +0.97(+0.83%) |
Jan 18, 2013 | 117.35 | 117.94 | 117.21 | 117.61 | 7,539,858 | +0.50(+0.42%) |
Jan 17, 2013 | 117.24 | 117.61 | 116.87 | 117.12 | 6,422,424 | +0.64(+0.55%) |
Jan 16, 2013 | 116.12 | 116.83 | 115.73 | 116.48 | 4,898,878 | +0.05(+0.05%) |
Jan 15, 2013 | 115.70 | 116.56 | 115.15 | 116.42 | 6,898,255 | -0.07(-0.06%) |
Jan 14, 2013 | 116.62 | 116.89 | 115.97 | 116.50 | 6,898,235 | -1.11(-0.94%) |
Jan 11, 2013 | 117.42 | 117.94 | 116.67 | 117.60 | 6,415,997 | +0.95(+0.81%) |
Jan 10, 2013 | 116.51 | 116.70 | 115.69 | 116.65 | 5,965,733 | +0.34(+0.29%) |
Jan 09, 2013 | 117.02 | 117.02 | 115.91 | 116.31 | 5,310,880 | -0.33(-0.29%) |
Jan 08, 2013 | 116.68 | 116.91 | 115.88 | 116.65 | 5,006,768 | -0.16(-0.14%) |
Jan 07, 2013 | 116.97 | 117.20 | 116.33 | 116.81 | 4,732,634 | -0.51(-0.44%) |
Jan 04, 2013 | 117.44 | 117.61 | 116.59 | 117.32 | 5,588,928 | -0.77(-0.66%) |
Jan 03, 2013 | 118.34 | 118.72 | 117.60 | 118.10 | 6,026,625 | -0.65(-0.55%) |
Jan 02, 2013 | 118.45 | 118.75 | 115.85 | 118.75 | 7,001,086 | +2.90(+2.51%) |
Dec 31, 2012 | 114.44 | 115.93 | 114.21 | 115.85 | 7,525,137 | +1.04(+0.91%) |
Dec 28, 2012 | 115.58 | 116.25 | 114.81 | 114.81 | 5,852,218 | -1.74(-1.49%) |
Dec 27, 2012 | 115.84 | 116.89 | 115.33 | 116.55 | 6,560,119 | +0.46(+0.40%) |
Dec 26, 2012 | 116.25 | 117.05 | 115.49 | 116.09 | 4,590,724 | -0.27(-0.23%) |
Dec 24, 2012 | 116.76 | 117.23 | 116.13 | 116.36 | 2,697,113 | -0.62(-0.53%) |
Dec 21, 2012 | 116.79 | 117.63 | 115.86 | 116.98 | 13,602,320 | -0.82(-0.69%) |
Dec 20, 2012 | 117.61 | 117.91 | 116.82 | 117.80 | 6,918,952 | -0.19(-0.16%) |
Dec 19, 2012 | 118.21 | 118.81 | 117.94 | 117.98 | 7,061,048 | -0.37(-0.31%) |
Dec 18, 2012 | 117.24 | 118.49 | 117.23 | 118.35 | 6,812,019 | +1.25(+1.07%) |
Dec 17, 2012 | 115.98 | 117.28 | 115.98 | 117.10 | 6,270,466 | +1.12(+0.97%) |
Dec 14, 2012 | 115.93 | 116.97 | 115.67 | 115.98 | 6,327,482 | -0.14(-0.12%) |
Dec 13, 2012 | 116.23 | 116.76 | 115.74 | 116.11 | 5,990,760 | -0.58(-0.50%) |
Dec 12, 2012 | 117.69 | 117.78 | 116.40 | 116.69 | 7,013,715 | -0.76(-0.64%) |
Dec 11, 2012 | 116.83 | 117.81 | 116.82 | 117.45 | 6,851,897 | +0.95(+0.82%) |
Dec 10, 2012 | 116.22 | 117.05 | 115.91 | 116.50 | 5,685,236 | +0.41(+0.35%) |
Dec 07, 2012 | 115.00 | 116.24 | 114.98 | 116.09 | 6,765,823 | +1.36(+1.19%) |
Dec 06, 2012 | 114.41 | 115.02 | 113.95 | 114.73 | 5,318,491 | +0.64(+0.56%) |
Dec 05, 2012 | 114.31 | 114.58 | 113.06 | 114.09 | 6,948,586 | -0.43(-0.37%) |