Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 176.71 | 178.07 | 175.77 | 176.38 | 934,227 | -0.84(-0.47%) |
Jan 30, 2013 | 177.47 | 177.96 | 176.23 | 177.21 | 996,396 | -0.46(-0.26%) |
Jan 29, 2013 | 175.53 | 177.67 | 174.75 | 177.67 | 1,177,755 | +2.35(+1.34%) |
Jan 28, 2013 | 175.86 | 176.41 | 174.05 | 175.31 | 1,224,834 | -1.16(-0.66%) |
Jan 25, 2013 | 177.31 | 177.47 | 176.05 | 176.48 | 1,447,748 | +0.07(+0.04%) |
Jan 24, 2013 | 177.15 | 177.97 | 175.11 | 176.41 | 1,343,443 | +0.25(+0.14%) |
Jan 23, 2013 | 177.14 | 178.12 | 175.52 | 176.16 | 1,189,970 | -0.72(-0.41%) |
Jan 22, 2013 | 174.76 | 176.92 | 174.71 | 176.88 | 1,523,104 | +2.26(+1.30%) |
Jan 18, 2013 | 173.78 | 174.67 | 172.63 | 174.62 | 1,909,439 | +1.44(+0.83%) |
Jan 17, 2013 | 170.75 | 175.02 | 169.45 | 173.18 | 2,306,347 | +7.28(+4.39%) |
Jan 16, 2013 | 166.04 | 167.21 | 165.26 | 165.90 | 1,015,642 | -0.75(-0.45%) |
Jan 15, 2013 | 166.74 | 166.77 | 164.79 | 166.65 | 854,457 | +0.79(+0.48%) |
Jan 14, 2013 | 165.14 | 167.56 | 164.27 | 165.86 | 1,164,626 | +0.88(+0.53%) |
Jan 11, 2013 | 163.05 | 165.16 | 162.23 | 164.98 | 1,103,552 | +1.69(+1.03%) |
Jan 10, 2013 | 161.25 | 164.22 | 161.10 | 163.29 | 1,111,061 | +2.93(+1.83%) |
Jan 09, 2013 | 160.63 | 162.07 | 159.92 | 160.36 | 917,663 | +0.42(+0.26%) |
Jan 08, 2013 | 162.00 | 162.31 | 159.78 | 159.94 | 844,495 | -2.52(-1.55%) |
Jan 07, 2013 | 162.49 | 162.95 | 160.68 | 162.45 | 967,510 | -0.30(-0.18%) |
Jan 04, 2013 | 159.02 | 163.37 | 159.01 | 162.75 | 1,078,588 | +3.49(+2.19%) |
Jan 03, 2013 | 159.23 | 161.23 | 158.38 | 159.26 | 798,686 | +0.43(+0.27%) |
Jan 02, 2013 | 157.81 | 158.90 | 154.30 | 158.83 | 1,274,690 | +4.52(+2.93%) |
Dec 31, 2012 | 152.40 | 154.30 | 152.21 | 154.30 | 552,836 | +1.64(+1.08%) |
Dec 28, 2012 | 152.96 | 153.97 | 152.19 | 152.66 | 429,254 | -1.16(-0.76%) |
Dec 27, 2012 | 153.66 | 154.39 | 152.31 | 153.82 | 499,604 | +0.55(+0.36%) |
Dec 26, 2012 | 154.91 | 154.95 | 153.00 | 153.28 | 594,110 | -1.40(-0.91%) |
Dec 24, 2012 | 156.61 | 156.61 | 151.31 | 154.68 | 411,207 | +0.35(+0.23%) |
Dec 21, 2012 | 153.79 | 156.69 | 153.30 | 154.33 | 1,585,506 | -1.90(-1.21%) |
Dec 20, 2012 | 154.74 | 156.33 | 153.85 | 156.23 | 820,308 | +2.60(+1.69%) |
Dec 19, 2012 | 153.38 | 155.90 | 153.38 | 153.63 | 1,284,865 | -0.64(-0.42%) |
Dec 18, 2012 | 153.57 | 155.73 | 152.14 | 154.27 | 1,324,703 | +1.03(+0.67%) |
Dec 17, 2012 | 151.02 | 153.29 | 149.96 | 153.24 | 1,509,172 | +2.81(+1.87%) |
Dec 14, 2012 | 148.45 | 150.85 | 148.45 | 150.44 | 812,116 | +0.60(+0.40%) |
Dec 13, 2012 | 149.77 | 150.29 | 149.40 | 149.83 | 731,172 | +0.04(+0.03%) |
Dec 12, 2012 | 149.55 | 150.59 | 148.58 | 149.79 | 1,367,336 | +0.91(+0.61%) |
Dec 11, 2012 | 146.14 | 149.03 | 146.14 | 148.88 | 943,877 | +2.78(+1.91%) |
Dec 10, 2012 | 145.40 | 146.17 | 144.81 | 146.10 | 520,978 | +0.72(+0.49%) |
Dec 07, 2012 | 145.13 | 145.45 | 144.30 | 145.38 | 365,010 | +0.75(+0.52%) |
Dec 06, 2012 | 143.62 | 144.70 | 143.09 | 144.63 | 627,702 | +0.98(+0.68%) |
Dec 05, 2012 | 142.72 | 144.48 | 142.01 | 143.65 | 1,007,971 | +0.88(+0.62%) |
Dec 04, 2012 | 145.58 | 146.12 | 142.72 | 142.77 | 1,243,254 | -4.31(-2.93%) |
Nov 30, 2012 | 145.90 | 147.23 | 145.20 | 147.08 | 996,270 | +1.06(+0.73%) |
Nov 29, 2012 | 146.86 | 147.46 | 144.97 | 146.02 | 764,599 | -0.23(-0.16%) |
Nov 28, 2012 | 144.09 | 147.33 | 143.71 | 146.25 | 1,224,141 | +1.93(+1.34%) |
Nov 27, 2012 | 145.46 | 145.46 | 142.83 | 144.32 | 950,432 | +0.54(+0.38%) |
Nov 26, 2012 | 144.07 | 144.61 | 143.18 | 143.78 | 536,574 | -1.07(-0.74%) |
Nov 23, 2012 | 144.24 | 144.90 | 143.77 | 144.85 | 225,625 | +1.33(+0.92%) |
Nov 21, 2012 | 144.25 | 144.45 | 142.28 | 143.53 | 742,560 | -0.04(-0.03%) |
Nov 20, 2012 | 141.35 | 143.57 | 140.97 | 143.57 | 985,658 | +1.96(+1.38%) |
Nov 19, 2012 | 140.35 | 141.65 | 140.12 | 141.61 | 1,252,659 | +3.09(+2.23%) |
Nov 16, 2012 | 139.37 | 140.87 | 137.35 | 138.52 | 1,271,444 | +0.02(+0.02%) |
Nov 15, 2012 | 138.16 | 138.94 | 137.19 | 138.50 | 1,413,015 | +0.27(+0.19%) |
Nov 14, 2012 | 139.83 | 140.15 | 137.97 | 138.23 | 938,023 | -1.29(-0.92%) |
Nov 13, 2012 | 138.73 | 140.82 | 138.71 | 139.52 | 998,649 | -0.14(-0.10%) |
Nov 12, 2012 | 138.71 | 140.38 | 138.02 | 139.66 | 839,931 | +1.26(+0.91%) |
Nov 09, 2012 | 138.31 | 140.03 | 138.14 | 138.40 | 602,239 | -0.20(-0.14%) |
Nov 08, 2012 | 140.98 | 141.93 | 138.60 | 138.60 | 769,484 | -2.15(-1.53%) |
Nov 07, 2012 | 140.00 | 141.20 | 139.64 | 140.75 | 1,867,419 | -1.05(-0.74%) |
Nov 06, 2012 | 140.83 | 142.13 | 140.39 | 141.80 | 1,300,124 | +1.42(+1.01%) |
Nov 05, 2012 | 139.88 | 140.94 | 138.79 | 140.38 | 715,440 | -0.01(-0.01%) |
Nov 02, 2012 | 141.39 | 142.46 | 140.25 | 140.40 | 926,535 | -0.41(-0.29%) |