Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 115.34 | 115.76 | 115.21 | 115.59 | 5,463,884 | +0.29(+0.25%) |
Mar 27, 2013 | 114.82 | 115.40 | 114.59 | 115.30 | 5,191,033 | -0.25(-0.22%) |
Mar 26, 2013 | 115.07 | 115.57 | 115.04 | 115.56 | 6,132,113 | +0.85(+0.74%) |
Mar 25, 2013 | 115.41 | 115.59 | 114.22 | 114.71 | 12,073,054 | -0.55(-0.48%) |
Mar 22, 2013 | 114.79 | 115.29 | 114.76 | 115.26 | 6,321,923 | +0.80(+0.70%) |
Mar 21, 2013 | 114.64 | 115.01 | 114.13 | 114.45 | 7,638,762 | -0.73(-0.63%) |
Mar 20, 2013 | 115.22 | 115.45 | 115.01 | 115.18 | 7,448,529 | +0.41(+0.35%) |
Mar 19, 2013 | 114.95 | 115.20 | 114.13 | 114.78 | 11,690,052 | +0.10(+0.09%) |
Mar 18, 2013 | 114.42 | 115.24 | 114.30 | 114.67 | 6,928,633 | -0.52(-0.45%) |
Mar 15, 2013 | 115.19 | 115.25 | 114.85 | 115.19 | 13,623,935 | -0.41(-0.35%) |
Mar 14, 2013 | 115.18 | 115.61 | 115.14 | 115.60 | 6,741,181 | +0.69(+0.60%) |
Mar 13, 2013 | 114.89 | 115.11 | 114.61 | 114.91 | 5,430,402 | +0.05(+0.04%) |
Mar 12, 2013 | 114.77 | 115.10 | 114.56 | 114.86 | 6,495,095 | +0.03(+0.03%) |
Mar 11, 2013 | 114.33 | 114.83 | 114.23 | 114.83 | 5,497,733 | +0.48(+0.42%) |
Mar 08, 2013 | 114.50 | 114.56 | 113.91 | 114.35 | 7,142,243 | +0.49(+0.43%) |
Mar 07, 2013 | 113.73 | 114.06 | 113.67 | 113.86 | 4,637,905 | +0.24(+0.21%) |
Mar 06, 2013 | 113.67 | 113.80 | 113.34 | 113.62 | 5,632,923 | +0.40(+0.35%) |
Mar 05, 2013 | 112.70 | 113.49 | 112.70 | 113.22 | 10,010,096 | +1.01(+0.90%) |
Mar 04, 2013 | 111.64 | 112.23 | 111.44 | 112.21 | 4,550,492 | +0.26(+0.23%) |
Mar 01, 2013 | 111.27 | 112.07 | 110.70 | 111.95 | 8,180,419 | +0.37(+0.33%) |
Feb 28, 2013 | 111.80 | 112.40 | 111.50 | 111.58 | 14,319,407 | -0.25(-0.23%) |
Feb 27, 2013 | 110.36 | 112.05 | 110.28 | 111.84 | 9,309,890 | +1.45(+1.31%) |
Feb 26, 2013 | 110.05 | 110.53 | 109.75 | 110.39 | 11,611,589 | -0.82(-0.74%) |
Feb 22, 2013 | 110.75 | 111.22 | 110.45 | 111.21 | 5,228,621 | +1.03(+0.94%) |
Feb 21, 2013 | 110.28 | 110.47 | 109.81 | 110.17 | 9,448,830 | -0.30(-0.27%) |
Feb 20, 2013 | 111.36 | 111.58 | 110.47 | 110.47 | 7,510,866 | -0.87(-0.78%) |
Feb 19, 2013 | 111.01 | 111.49 | 110.98 | 111.33 | 4,957,147 | +0.41(+0.37%) |
Feb 15, 2013 | 110.97 | 111.13 | 110.36 | 110.92 | 7,687,000 | -0.33(-0.29%) |
Feb 14, 2013 | 110.86 | 111.33 | 110.77 | 111.25 | 3,832,927 | -0.01(-0.01%) |
Feb 13, 2013 | 111.54 | 111.64 | 110.96 | 111.25 | 4,259,027 | -0.14(-0.13%) |
Feb 12, 2013 | 111.03 | 111.53 | 110.97 | 111.40 | 4,398,351 | +0.42(+0.38%) |
Feb 11, 2013 | 111.06 | 111.10 | 110.73 | 110.98 | 3,196,774 | -0.17(-0.15%) |
Feb 08, 2013 | 110.86 | 111.38 | 110.86 | 111.14 | 4,492,991 | +0.35(+0.32%) |
Feb 07, 2013 | 111.03 | 111.07 | 110.02 | 110.79 | 8,344,690 | -0.23(-0.21%) |
Feb 06, 2013 | 110.47 | 111.12 | 110.47 | 111.02 | 3,914,799 | +0.80(+0.73%) |
Feb 04, 2013 | 110.41 | 110.55 | 110.05 | 110.22 | 8,202,317 | -0.93(-0.84%) |
Feb 01, 2013 | 110.79 | 111.27 | 110.59 | 111.15 | 6,584,445 | +1.06(+0.96%) |
Jan 31, 2013 | 110.37 | 111.53 | 110.02 | 110.09 | 4,947,384 | -0.28(-0.25%) |
Jan 30, 2013 | 110.75 | 110.86 | 110.30 | 110.37 | 6,909,886 | -0.37(-0.34%) |
Jan 29, 2013 | 110.12 | 110.86 | 110.12 | 110.75 | 4,962,110 | +0.46(+0.42%) |
Jan 28, 2013 | 110.44 | 110.47 | 110.01 | 110.28 | 3,982,466 | +0.02(+0.02%) |
Jan 25, 2013 | 110.08 | 110.27 | 109.80 | 110.26 | 5,612,182 | +0.48(+0.43%) |
Jan 24, 2013 | 109.44 | 110.16 | 109.43 | 109.78 | 7,905,178 | +0.45(+0.41%) |
Jan 23, 2013 | 109.12 | 109.47 | 109.08 | 109.34 | 8,040,475 | +0.57(+0.53%) |
Jan 22, 2013 | 108.28 | 108.79 | 108.12 | 108.77 | 5,713,736 | +0.52(+0.48%) |
Jan 18, 2013 | 108.03 | 108.30 | 107.72 | 108.25 | 6,188,917 | +0.21(+0.19%) |
Jan 17, 2013 | 107.68 | 108.33 | 107.56 | 108.04 | 7,830,344 | +0.75(+0.70%) |
Jan 16, 2013 | 107.08 | 107.42 | 107.02 | 107.29 | 4,020,164 | -0.15(-0.14%) |
Jan 15, 2013 | 106.82 | 107.59 | 106.78 | 107.44 | 3,727,661 | +0.15(+0.14%) |
Jan 14, 2013 | 107.11 | 107.38 | 106.90 | 107.29 | 5,403,384 | +0.14(+0.13%) |
Jan 11, 2013 | 106.95 | 107.22 | 106.75 | 107.16 | 5,666,821 | +0.14(+0.13%) |
Jan 10, 2013 | 106.75 | 107.05 | 106.29 | 107.02 | 7,548,782 | +0.66(+0.62%) |
Jan 09, 2013 | 106.11 | 106.57 | 106.11 | 106.36 | 4,900,830 | +0.52(+0.49%) |
Jan 08, 2013 | 106.05 | 106.19 | 105.58 | 105.84 | 5,368,841 | -0.36(-0.34%) |
Jan 07, 2013 | 106.34 | 106.37 | 105.92 | 106.20 | 7,693,617 | -0.44(-0.41%) |
Jan 04, 2013 | 106.35 | 106.75 | 106.18 | 106.63 | 5,983,987 | +0.34(+0.32%) |
Jan 03, 2013 | 106.30 | 106.63 | 106.04 | 106.29 | 10,893,802 | -0.11(-0.10%) |