Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 122.32 | 123.44 | 121.46 | 121.46 | 6,110,252 | -1.53(-1.25%) |
Feb 27, 2013 | 119.93 | 123.32 | 119.84 | 123.00 | 5,788,974 | +2.96(+2.47%) |
Feb 26, 2013 | 120.13 | 121.22 | 118.99 | 120.04 | 7,011,235 | +0.69(+0.58%) |
Feb 25, 2013 | 125.44 | 125.85 | 119.31 | 119.35 | 7,786,751 | -5.21(-4.18%) |
Feb 22, 2013 | 123.16 | 124.58 | 122.90 | 124.55 | 5,905,567 | +2.59(+2.13%) |
Feb 21, 2013 | 124.25 | 124.44 | 121.08 | 121.96 | 10,279,628 | -3.48(-2.77%) |
Feb 20, 2013 | 127.89 | 128.12 | 124.93 | 125.43 | 6,222,358 | -2.81(-2.19%) |
Feb 19, 2013 | 125.85 | 128.52 | 125.49 | 128.24 | 6,313,297 | +2.96(+2.36%) |
Feb 15, 2013 | 126.42 | 126.53 | 124.55 | 125.28 | 5,263,680 | -0.76(-0.60%) |
Feb 14, 2013 | 124.35 | 126.68 | 124.17 | 126.04 | 6,229,699 | +1.14(+0.91%) |
Feb 13, 2013 | 124.57 | 125.17 | 123.90 | 124.90 | 5,404,807 | +0.33(+0.27%) |
Feb 12, 2013 | 123.25 | 124.74 | 122.69 | 124.57 | 5,330,194 | +1.51(+1.23%) |
Feb 11, 2013 | 122.39 | 123.57 | 122.02 | 123.06 | 4,640,991 | +0.52(+0.42%) |
Feb 08, 2013 | 121.88 | 122.84 | 121.53 | 122.54 | 4,469,448 | +1.08(+0.89%) |
Feb 07, 2013 | 121.86 | 123.27 | 120.44 | 121.46 | 6,050,536 | -0.70(-0.57%) |
Feb 06, 2013 | 121.05 | 122.17 | 120.58 | 122.15 | 4,874,485 | +2.91(+2.44%) |
Feb 04, 2013 | 119.83 | 120.40 | 118.51 | 119.24 | 5,789,090 | -1.92(-1.59%) |
Feb 01, 2013 | 120.04 | 121.57 | 119.44 | 121.17 | 5,646,806 | +1.65(+1.38%) |
Jan 31, 2013 | 118.22 | 119.63 | 118.22 | 119.52 | 4,555,554 | +0.57(+0.48%) |
Jan 30, 2013 | 118.67 | 119.16 | 117.94 | 118.94 | 5,051,355 | +0.04(+0.03%) |
Jan 29, 2013 | 116.48 | 119.23 | 116.27 | 118.90 | 5,591,809 | +2.39(+2.05%) |
Jan 28, 2013 | 116.75 | 117.41 | 116.15 | 116.52 | 3,767,752 | -0.25(-0.21%) |
Jan 25, 2013 | 116.54 | 117.42 | 115.83 | 116.77 | 5,740,911 | -0.40(-0.34%) |
Jan 24, 2013 | 117.20 | 118.62 | 116.45 | 117.17 | 5,722,730 | -0.48(-0.41%) |
Jan 23, 2013 | 117.84 | 117.97 | 117.05 | 117.66 | 4,884,586 | -0.31(-0.27%) |
Jan 22, 2013 | 116.41 | 118.24 | 115.86 | 117.97 | 6,377,399 | +1.21(+1.04%) |
Jan 18, 2013 | 114.25 | 117.05 | 114.17 | 116.76 | 9,094,273 | +2.78(+2.44%) |
Jan 17, 2013 | 113.88 | 114.74 | 112.86 | 113.98 | 8,129,044 | -0.06(-0.06%) |
Jan 16, 2013 | 112.31 | 114.44 | 111.47 | 114.05 | 13,176,566 | +4.45(+4.06%) |
Jan 15, 2013 | 109.57 | 110.94 | 109.22 | 109.60 | 5,347,794 | -0.44(-0.40%) |
Jan 14, 2013 | 110.89 | 111.00 | 109.66 | 110.04 | 3,532,955 | -0.81(-0.73%) |
Jan 11, 2013 | 110.75 | 110.88 | 110.04 | 110.84 | 3,973,261 | -0.19(-0.17%) |
Jan 10, 2013 | 109.18 | 111.67 | 108.42 | 111.04 | 7,374,468 | +2.47(+2.27%) |
Jan 09, 2013 | 107.83 | 108.66 | 107.72 | 108.57 | 4,535,952 | +1.03(+0.95%) |
Jan 08, 2013 | 108.08 | 108.27 | 107.26 | 107.55 | 3,414,606 | -0.98(-0.90%) |
Jan 07, 2013 | 108.41 | 108.73 | 107.41 | 108.52 | 4,400,383 | -0.20(-0.19%) |
Jan 04, 2013 | 105.83 | 108.83 | 105.34 | 108.73 | 6,477,613 | +2.89(+2.73%) |
Jan 03, 2013 | 106.45 | 106.52 | 105.14 | 105.84 | 5,671,716 | -0.58(-0.55%) |
Jan 02, 2013 | 105.49 | 106.42 | 102.98 | 106.42 | 5,503,451 | +3.44(+3.34%) |
Dec 31, 2012 | 101.38 | 103.17 | 100.87 | 102.98 | 4,398,724 | +1.52(+1.50%) |
Dec 28, 2012 | 101.63 | 102.35 | 101.31 | 101.46 | 2,300,120 | -0.93(-0.91%) |
Dec 27, 2012 | 103.10 | 103.71 | 100.69 | 102.39 | 4,022,097 | -0.40(-0.39%) |
Dec 26, 2012 | 103.59 | 104.52 | 102.75 | 102.78 | 2,734,166 | -0.31(-0.30%) |
Dec 24, 2012 | 103.36 | 103.87 | 102.98 | 103.09 | 1,681,572 | -0.73(-0.70%) |
Dec 21, 2012 | 102.36 | 104.23 | 101.55 | 103.82 | 7,912,344 | -1.03(-0.99%) |
Dec 20, 2012 | 102.94 | 104.85 | 102.35 | 104.85 | 5,442,766 | +2.00(+1.94%) |
Dec 19, 2012 | 104.01 | 104.52 | 102.50 | 102.86 | 6,835,698 | -0.42(-0.41%) |
Dec 18, 2012 | 100.89 | 103.46 | 100.63 | 103.28 | 9,917,192 | +3.46(+3.47%) |
Dec 17, 2012 | 97.15 | 99.82 | 97.02 | 99.82 | 6,775,390 | +3.34(+3.46%) |
Dec 14, 2012 | 95.74 | 97.05 | 95.62 | 96.48 | 4,598,619 | +0.70(+0.73%) |
Dec 13, 2012 | 95.23 | 96.32 | 95.05 | 95.79 | 4,118,506 | +0.33(+0.35%) |
Dec 12, 2012 | 96.42 | 96.98 | 95.45 | 95.45 | 6,646,326 | -0.62(-0.65%) |
Dec 11, 2012 | 95.03 | 96.84 | 94.61 | 96.08 | 7,047,000 | +1.50(+1.58%) |
Dec 10, 2012 | 94.26 | 94.71 | 93.46 | 94.58 | 4,121,987 | +0.36(+0.38%) |
Dec 07, 2012 | 95.19 | 95.38 | 93.88 | 94.22 | 4,899,832 | -0.51(-0.54%) |
Dec 06, 2012 | 94.75 | 94.96 | 93.93 | 94.73 | 2,875,996 | +0.06(+0.06%) |
Dec 05, 2012 | 94.59 | 95.30 | 93.76 | 94.68 | 4,035,452 | +0.44(+0.47%) |