Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 125.15 | 126.50 | 124.99 | 126.00 | 59,485 | +1.00(+0.80%) |
Mar 27, 2013 | 124.76 | 125.20 | 123.32 | 125.00 | 70,290 | +0.13(+0.10%) |
Mar 26, 2013 | 122.80 | 124.87 | 122.67 | 124.87 | 44,898 | +2.18(+1.78%) |
Mar 25, 2013 | 123.88 | 123.88 | 121.76 | 122.69 | 71,592 | -1.15(-0.93%) |
Mar 22, 2013 | 123.66 | 124.42 | 122.69 | 123.84 | 88,765 | -0.01(-0.01%) |
Mar 21, 2013 | 123.56 | 124.31 | 122.89 | 123.85 | 60,307 | -0.55(-0.44%) |
Mar 20, 2013 | 123.50 | 124.48 | 122.74 | 124.40 | 103,443 | +1.05(+0.85%) |
Mar 19, 2013 | 122.03 | 124.24 | 122.03 | 123.35 | 94,637 | +1.30(+1.07%) |
Mar 18, 2013 | 122.35 | 122.50 | 121.30 | 122.05 | 53,567 | -0.92(-0.75%) |
Mar 15, 2013 | 122.49 | 123.48 | 122.06 | 122.97 | 109,394 | -0.09(-0.07%) |
Mar 14, 2013 | 123.32 | 123.32 | 122.27 | 123.06 | 44,380 | +0.20(+0.16%) |
Mar 13, 2013 | 122.88 | 123.10 | 122.39 | 122.86 | 60,893 | -0.08(-0.07%) |
Mar 12, 2013 | 123.48 | 123.48 | 122.54 | 122.94 | 56,746 | -0.79(-0.64%) |
Mar 11, 2013 | 122.90 | 123.76 | 122.23 | 123.73 | 57,135 | +0.18(+0.15%) |
Mar 08, 2013 | 122.90 | 123.55 | 122.19 | 123.55 | 65,319 | +1.07(+0.87%) |
Mar 07, 2013 | 123.00 | 123.00 | 121.88 | 122.48 | 45,169 | -0.29(-0.24%) |
Mar 06, 2013 | 124.76 | 126.49 | 121.47 | 122.77 | 94,146 | +0.26(+0.21%) |
Mar 05, 2013 | 121.30 | 122.79 | 120.46 | 122.51 | 95,033 | +0.60(+0.49%) |
Mar 04, 2013 | 122.44 | 122.83 | 120.72 | 121.91 | 138,140 | -1.18(-0.96%) |
Mar 01, 2013 | 122.79 | 123.33 | 121.60 | 123.09 | 97,609 | -0.11(-0.09%) |
Feb 28, 2013 | 123.80 | 123.93 | 122.94 | 123.20 | 201,325 | -0.35(-0.28%) |
Feb 27, 2013 | 117.48 | 123.95 | 117.48 | 123.55 | 271,050 | +6.25(+5.33%) |
Feb 26, 2013 | 118.45 | 118.45 | 116.64 | 117.30 | 123,941 | +0.00(+0.00%) |
Feb 25, 2013 | 116.92 | 118.58 | 116.17 | 117.30 | 111,955 | +0.33(+0.28%) |
Feb 22, 2013 | 116.50 | 117.21 | 115.48 | 116.97 | 108,675 | +0.55(+0.47%) |
Feb 21, 2013 | 116.51 | 117.36 | 116.27 | 116.42 | 32,453 | -0.66(-0.56%) |
Feb 20, 2013 | 117.75 | 118.29 | 116.85 | 117.08 | 49,268 | -1.35(-1.14%) |
Feb 19, 2013 | 116.75 | 118.73 | 116.75 | 118.43 | 53,519 | +1.25(+1.07%) |
Feb 15, 2013 | 116.75 | 117.21 | 116.34 | 117.18 | 53,270 | +0.13(+0.11%) |
Feb 14, 2013 | 116.31 | 117.28 | 116.24 | 117.05 | 28,641 | -0.05(-0.04%) |
Feb 13, 2013 | 116.23 | 117.10 | 116.23 | 117.10 | 83,979 | +0.59(+0.51%) |
Feb 12, 2013 | 115.68 | 116.64 | 115.25 | 116.51 | 66,289 | +0.13(+0.11%) |
Feb 11, 2013 | 116.62 | 116.78 | 115.42 | 116.38 | 61,405 | -0.10(-0.09%) |
Feb 08, 2013 | 115.56 | 116.48 | 115.53 | 116.48 | 116,185 | +0.76(+0.66%) |
Feb 07, 2013 | 115.01 | 115.92 | 114.61 | 115.72 | 94,220 | -0.23(-0.20%) |
Feb 06, 2013 | 113.85 | 116.04 | 113.85 | 115.95 | 61,160 | +1.25(+1.09%) |
Feb 04, 2013 | 116.08 | 116.17 | 114.15 | 114.70 | 33,141 | -1.78(-1.53%) |
Feb 01, 2013 | 114.59 | 116.78 | 114.59 | 116.48 | 39,658 | +2.69(+2.36%) |
Jan 31, 2013 | 114.63 | 114.63 | 113.22 | 113.79 | 69,581 | -1.30(-1.13%) |
Jan 30, 2013 | 115.15 | 115.82 | 114.70 | 115.09 | 22,390 | -0.17(-0.15%) |
Jan 29, 2013 | 114.75 | 116.00 | 114.05 | 115.26 | 57,733 | +0.51(+0.44%) |
Jan 28, 2013 | 115.51 | 115.70 | 114.17 | 114.75 | 54,591 | -0.76(-0.66%) |
Jan 25, 2013 | 116.36 | 116.48 | 114.64 | 115.51 | 73,999 | +0.68(+0.59%) |
Jan 24, 2013 | 113.20 | 115.33 | 112.99 | 114.83 | 62,176 | +1.12(+0.98%) |
Jan 23, 2013 | 114.71 | 114.97 | 113.70 | 113.71 | 55,355 | -0.92(-0.80%) |
Jan 22, 2013 | 113.41 | 114.65 | 113.41 | 114.63 | 37,969 | +0.93(+0.82%) |
Jan 18, 2013 | 114.69 | 114.93 | 113.60 | 113.70 | 46,924 | -0.73(-0.64%) |
Jan 17, 2013 | 111.38 | 114.99 | 111.38 | 114.43 | 150,610 | +3.80(+3.43%) |
Jan 16, 2013 | 111.65 | 111.65 | 109.76 | 110.63 | 33,130 | -1.07(-0.96%) |
Jan 15, 2013 | 111.00 | 111.95 | 111.00 | 111.70 | 34,429 | +0.33(+0.30%) |
Jan 14, 2013 | 111.00 | 112.00 | 111.00 | 111.37 | 30,839 | +0.52(+0.47%) |
Jan 11, 2013 | 110.72 | 111.78 | 110.08 | 110.85 | 20,008 | -0.10(-0.09%) |
Jan 10, 2013 | 109.88 | 111.32 | 109.45 | 110.95 | 31,486 | +0.19(+0.17%) |
Jan 09, 2013 | 109.27 | 110.93 | 108.73 | 110.76 | 74,801 | +1.44(+1.32%) |
Jan 08, 2013 | 108.43 | 109.49 | 108.43 | 109.32 | 45,787 | +0.25(+0.23%) |
Jan 07, 2013 | 108.41 | 109.27 | 108.22 | 109.07 | 43,040 | +0.46(+0.42%) |
Jan 04, 2013 | 108.00 | 108.79 | 107.02 | 108.61 | 61,605 | +1.09(+1.01%) |
Jan 03, 2013 | 107.13 | 108.00 | 106.94 | 107.52 | 53,367 | +0.06(+0.06%) |