Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 193.67 | 194.94 | 192.47 | 193.97 | 720,556 | -0.63(-0.33%) |
Jan 30, 2013 | 195.38 | 197.91 | 194.27 | 194.61 | 1,104,936 | -0.57(-0.29%) |
Jan 29, 2013 | 191.90 | 195.31 | 191.90 | 195.17 | 1,071,690 | +3.67(+1.92%) |
Jan 28, 2013 | 193.87 | 193.87 | 189.87 | 191.50 | 975,783 | -1.80(-0.93%) |
Jan 25, 2013 | 193.10 | 194.34 | 191.77 | 193.31 | 652,181 | +1.40(+0.73%) |
Jan 24, 2013 | 191.97 | 194.07 | 190.60 | 191.90 | 843,000 | -0.13(-0.07%) |
Jan 23, 2013 | 192.87 | 193.97 | 191.80 | 192.04 | 855,940 | -1.74(-0.90%) |
Jan 22, 2013 | 191.03 | 194.07 | 190.17 | 193.77 | 1,054,320 | +2.80(+1.47%) |
Jan 18, 2013 | 192.30 | 192.30 | 189.13 | 190.97 | 689,049 | +0.60(+0.32%) |
Jan 17, 2013 | 189.60 | 191.34 | 189.47 | 190.37 | 1,018,256 | +1.54(+0.81%) |
Jan 16, 2013 | 189.67 | 189.67 | 187.43 | 188.83 | 663,284 | +0.13(+0.07%) |
Jan 15, 2013 | 186.13 | 188.80 | 186.03 | 188.70 | 546,273 | +1.63(+0.87%) |
Jan 14, 2013 | 186.83 | 187.76 | 186.43 | 187.06 | 749,479 | -0.30(-0.16%) |
Jan 11, 2013 | 186.26 | 187.66 | 185.59 | 187.36 | 614,422 | +0.57(+0.30%) |
Jan 10, 2013 | 185.69 | 187.03 | 184.36 | 186.79 | 681,333 | +2.84(+1.54%) |
Jan 09, 2013 | 186.33 | 187.09 | 183.49 | 183.96 | 1,280,993 | -2.30(-1.24%) |
Jan 08, 2013 | 185.66 | 186.46 | 184.62 | 186.26 | 856,909 | +0.17(+0.09%) |
Jan 07, 2013 | 186.23 | 186.43 | 184.82 | 186.09 | 916,777 | -0.90(-0.48%) |
Jan 04, 2013 | 185.29 | 187.43 | 184.72 | 187.00 | 658,280 | +2.00(+1.08%) |
Jan 03, 2013 | 184.09 | 187.29 | 182.75 | 184.99 | 1,069,426 | +0.47(+0.25%) |
Jan 02, 2013 | 182.62 | 184.79 | 181.55 | 184.52 | 1,199,234 | +3.97(+2.20%) |
Dec 31, 2012 | 175.58 | 180.85 | 175.01 | 180.55 | 1,691,762 | +4.84(+2.76%) |
Dec 28, 2012 | 177.58 | 177.98 | 175.58 | 175.71 | 1,089,284 | -3.20(-1.79%) |
Dec 27, 2012 | 181.15 | 181.15 | 176.48 | 178.91 | 668,305 | -1.27(-0.70%) |
Dec 26, 2012 | 182.02 | 182.79 | 180.02 | 180.18 | 571,930 | -0.67(-0.37%) |
Dec 24, 2012 | 182.62 | 183.52 | 180.48 | 180.85 | 704,008 | -3.00(-1.63%) |
Dec 21, 2012 | 182.05 | 184.09 | 180.78 | 183.86 | 1,222,196 | -1.36(-0.73%) |
Dec 20, 2012 | 184.53 | 185.32 | 183.40 | 185.22 | 970,309 | +1.35(+0.74%) |
Dec 19, 2012 | 185.16 | 185.69 | 183.50 | 183.86 | 998,391 | -1.66(-0.89%) |
Dec 18, 2012 | 179.58 | 186.32 | 179.58 | 185.52 | 1,628,679 | +4.45(+2.46%) |
Dec 17, 2012 | 179.35 | 181.07 | 179.01 | 181.07 | 1,339,672 | +2.39(+1.34%) |
Dec 14, 2012 | 177.42 | 179.31 | 177.42 | 178.68 | 836,918 | +0.36(+0.20%) |
Dec 13, 2012 | 180.91 | 180.91 | 177.31 | 178.32 | 1,418,219 | -2.49(-1.38%) |
Dec 12, 2012 | 180.64 | 182.43 | 180.18 | 180.81 | 1,354,688 | +0.69(+0.39%) |
Dec 11, 2012 | 180.24 | 181.27 | 179.61 | 180.11 | 820,249 | +0.73(+0.41%) |
Dec 10, 2012 | 180.47 | 180.64 | 178.95 | 179.38 | 728,378 | -1.00(-0.55%) |
Dec 07, 2012 | 178.38 | 180.47 | 178.38 | 180.38 | 999,415 | +1.69(+0.95%) |
Dec 06, 2012 | 178.05 | 179.58 | 177.55 | 178.68 | 914,753 | -0.50(-0.28%) |
Dec 05, 2012 | 176.96 | 179.71 | 175.96 | 179.18 | 1,801,838 | +5.34(+3.07%) |
Dec 04, 2012 | 174.07 | 175.76 | 173.07 | 173.84 | 1,252,608 | -2.12(-1.21%) |
Nov 30, 2012 | 177.29 | 177.59 | 175.13 | 175.96 | 1,068,497 | -0.80(-0.45%) |
Nov 29, 2012 | 176.26 | 177.99 | 175.33 | 176.76 | 2,186,299 | +1.53(+0.87%) |
Nov 28, 2012 | 171.84 | 175.30 | 170.72 | 175.23 | 1,297,442 | +1.63(+0.94%) |
Nov 27, 2012 | 175.69 | 176.07 | 173.14 | 173.60 | 1,300,695 | -1.36(-0.78%) |
Nov 26, 2012 | 177.35 | 177.35 | 174.17 | 174.97 | 986,580 | -3.88(-2.17%) |
Nov 23, 2012 | 176.76 | 178.85 | 176.33 | 178.85 | 385,305 | +2.69(+1.53%) |
Nov 21, 2012 | 174.67 | 176.33 | 174.00 | 176.16 | 656,834 | +1.39(+0.80%) |
Nov 20, 2012 | 174.47 | 175.96 | 173.37 | 174.77 | 1,562,756 | -0.60(-0.34%) |
Nov 19, 2012 | 173.31 | 175.53 | 172.48 | 175.36 | 1,534,821 | +5.61(+3.31%) |
Nov 16, 2012 | 168.29 | 170.32 | 166.14 | 169.75 | 1,594,124 | +1.49(+0.89%) |
Nov 15, 2012 | 168.99 | 171.08 | 166.87 | 168.26 | 1,790,912 | -1.06(-0.63%) |
Nov 14, 2012 | 171.71 | 172.04 | 168.86 | 169.32 | 1,609,812 | -1.33(-0.78%) |
Nov 13, 2012 | 168.76 | 173.47 | 167.66 | 170.65 | 2,145,368 | -0.05(-0.03%) |
Nov 12, 2012 | 171.61 | 172.71 | 169.95 | 170.70 | 550,788 | -0.91(-0.53%) |
Nov 09, 2012 | 170.65 | 174.20 | 169.56 | 171.61 | 1,363,051 | +0.23(+0.14%) |
Nov 08, 2012 | 175.03 | 176.82 | 171.35 | 171.38 | 1,954,965 | -3.62(-2.07%) |
Nov 07, 2012 | 179.05 | 179.05 | 173.64 | 175.00 | 1,935,438 | -6.87(-3.78%) |
Nov 06, 2012 | 180.44 | 182.07 | 179.86 | 181.87 | 1,049,190 | +2.86(+1.59%) |
Nov 05, 2012 | 177.02 | 179.45 | 176.56 | 179.01 | 856,009 | +1.89(+1.07%) |
Nov 02, 2012 | 181.21 | 181.60 | 176.53 | 177.12 | 1,278,672 | -3.25(-1.80%) |