Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 193.46 | 194.43 | 191.88 | 193.10 | 728,534 | +0.23(+0.12%) |
Mar 27, 2013 | 193.34 | 193.64 | 191.59 | 192.86 | 465,395 | -1.38(-0.71%) |
Mar 26, 2013 | 190.03 | 194.45 | 189.46 | 194.25 | 845,946 | +4.95(+2.62%) |
Mar 25, 2013 | 191.68 | 193.44 | 189.01 | 189.29 | 1,135,087 | -0.98(-0.52%) |
Mar 22, 2013 | 190.57 | 191.32 | 189.52 | 190.28 | 921,755 | +0.10(+0.05%) |
Mar 21, 2013 | 192.65 | 194.83 | 190.04 | 190.18 | 1,383,495 | -4.28(-2.20%) |
Mar 20, 2013 | 191.87 | 195.12 | 191.87 | 194.47 | 1,004,454 | +4.15(+2.18%) |
Mar 19, 2013 | 191.74 | 192.71 | 188.44 | 190.32 | 752,026 | -1.56(-0.81%) |
Mar 18, 2013 | 191.01 | 192.83 | 190.50 | 191.87 | 597,623 | -1.12(-0.58%) |
Mar 15, 2013 | 191.74 | 193.04 | 191.13 | 192.99 | 1,307,299 | +0.53(+0.27%) |
Mar 14, 2013 | 191.60 | 193.77 | 191.01 | 192.47 | 1,286,903 | +1.76(+0.92%) |
Mar 13, 2013 | 188.18 | 190.93 | 187.55 | 190.71 | 1,033,267 | +3.20(+1.71%) |
Mar 12, 2013 | 186.48 | 188.14 | 186.20 | 187.50 | 1,349,297 | +1.18(+0.63%) |
Mar 11, 2013 | 186.62 | 186.75 | 185.13 | 186.32 | 751,841 | -0.30(-0.16%) |
Mar 08, 2013 | 188.00 | 188.69 | 186.00 | 186.62 | 774,438 | -0.15(-0.08%) |
Mar 07, 2013 | 188.26 | 189.20 | 186.63 | 186.78 | 1,023,598 | -0.83(-0.44%) |
Mar 06, 2013 | 184.75 | 187.93 | 184.75 | 187.60 | 1,486,941 | +3.89(+2.12%) |
Mar 05, 2013 | 182.09 | 183.87 | 179.12 | 183.71 | 1,374,727 | +3.61(+2.00%) |
Mar 04, 2013 | 176.34 | 180.18 | 176.17 | 180.10 | 922,644 | +3.31(+1.87%) |
Mar 01, 2013 | 177.79 | 177.79 | 174.52 | 176.79 | 1,120,208 | -2.18(-1.22%) |
Feb 28, 2013 | 179.92 | 180.59 | 178.82 | 178.97 | 758,103 | -0.99(-0.55%) |
Feb 27, 2013 | 176.19 | 180.37 | 175.46 | 179.95 | 697,039 | +3.67(+2.08%) |
Feb 26, 2013 | 177.73 | 178.56 | 174.93 | 176.28 | 1,174,541 | -0.26(-0.15%) |
Feb 25, 2013 | 181.17 | 181.89 | 176.54 | 176.54 | 1,063,107 | -3.26(-1.81%) |
Feb 22, 2013 | 177.66 | 179.81 | 177.66 | 179.80 | 1,120,756 | +3.47(+1.97%) |
Feb 21, 2013 | 177.78 | 178.03 | 175.64 | 176.33 | 1,279,410 | -2.16(-1.21%) |
Feb 20, 2013 | 181.79 | 182.12 | 178.41 | 178.50 | 992,813 | -3.73(-2.05%) |
Feb 19, 2013 | 181.71 | 183.15 | 181.14 | 182.23 | 1,347,143 | +0.87(+0.48%) |
Feb 15, 2013 | 184.19 | 184.38 | 180.92 | 181.35 | 1,340,965 | -1.96(-1.07%) |
Feb 14, 2013 | 180.92 | 183.37 | 180.91 | 183.31 | 1,199,523 | +2.28(+1.26%) |
Feb 13, 2013 | 179.30 | 181.41 | 178.97 | 181.03 | 1,320,814 | +2.73(+1.53%) |
Feb 12, 2013 | 178.41 | 179.91 | 178.20 | 178.30 | 1,466,732 | -0.44(-0.25%) |
Feb 11, 2013 | 177.79 | 179.09 | 177.14 | 178.74 | 1,248,357 | +0.96(+0.54%) |
Feb 08, 2013 | 176.64 | 178.18 | 175.98 | 177.78 | 739,761 | +1.00(+0.57%) |
Feb 07, 2013 | 178.03 | 178.26 | 175.10 | 176.78 | 674,275 | -1.48(-0.83%) |
Feb 06, 2013 | 177.32 | 178.37 | 177.10 | 178.26 | 765,840 | +3.22(+1.84%) |
Feb 04, 2013 | 173.31 | 176.35 | 172.93 | 175.03 | 1,295,228 | -1.80(-1.02%) |
Feb 01, 2013 | 175.15 | 177.50 | 174.67 | 176.83 | 1,368,970 | +0.46(+0.26%) |
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%) |