Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 114.69 | 115.30 | 114.38 | 114.46 | 13,958,795 | -0.26(-0.23%) |
Feb 27, 2013 | 113.21 | 114.94 | 113.13 | 114.72 | 9,075,436 | +1.48(+1.31%) |
Feb 26, 2013 | 112.89 | 113.39 | 112.59 | 113.24 | 11,319,170 | -0.84(-0.74%) |
Feb 22, 2013 | 113.61 | 114.10 | 113.31 | 114.08 | 5,096,947 | +1.06(+0.94%) |
Feb 21, 2013 | 113.13 | 113.32 | 112.65 | 113.02 | 9,210,876 | -0.30(-0.27%) |
Feb 20, 2013 | 114.23 | 114.47 | 113.32 | 113.32 | 7,321,717 | -0.89(-0.78%) |
Feb 19, 2013 | 113.88 | 114.37 | 113.84 | 114.21 | 4,832,309 | +0.42(+0.37%) |
Feb 15, 2013 | 113.83 | 114.00 | 113.22 | 113.79 | 7,493,415 | -0.33(-0.29%) |
Feb 14, 2013 | 113.73 | 114.20 | 113.63 | 114.12 | 3,736,401 | -0.01(-0.01%) |
Feb 13, 2013 | 114.42 | 114.53 | 113.83 | 114.13 | 4,151,770 | -0.15(-0.13%) |
Feb 12, 2013 | 113.90 | 114.41 | 113.83 | 114.28 | 4,287,586 | +0.43(+0.38%) |
Feb 11, 2013 | 113.92 | 113.97 | 113.59 | 113.84 | 3,116,269 | -0.17(-0.15%) |
Feb 08, 2013 | 113.72 | 114.26 | 113.72 | 114.02 | 4,379,842 | +0.36(+0.32%) |
Feb 07, 2013 | 113.90 | 113.94 | 112.86 | 113.66 | 8,134,542 | -0.24(-0.21%) |
Feb 06, 2013 | 113.32 | 113.99 | 113.32 | 113.89 | 3,816,211 | +0.83(+0.73%) |
Feb 04, 2013 | 113.26 | 113.40 | 112.90 | 113.07 | 7,995,754 | -0.95(-0.84%) |
Feb 01, 2013 | 113.66 | 114.15 | 113.45 | 114.02 | 6,418,626 | +1.08(+0.96%) |
Jan 31, 2013 | 113.22 | 114.42 | 112.86 | 112.94 | 4,822,792 | -0.28(-0.25%) |
Jan 30, 2013 | 113.61 | 113.72 | 113.15 | 113.22 | 6,735,871 | -0.38(-0.34%) |
Jan 29, 2013 | 112.96 | 113.73 | 112.96 | 113.61 | 4,837,147 | +0.47(+0.42%) |
Jan 28, 2013 | 113.30 | 113.32 | 112.85 | 113.13 | 3,882,174 | +0.03(+0.02%) |
Jan 25, 2013 | 112.92 | 113.12 | 112.64 | 113.11 | 5,470,848 | +0.49(+0.43%) |
Jan 24, 2013 | 112.27 | 113.00 | 112.25 | 112.62 | 7,706,099 | +0.46(+0.41%) |
Jan 23, 2013 | 111.94 | 112.30 | 111.90 | 112.16 | 7,837,988 | +0.59(+0.53%) |
Jan 22, 2013 | 111.08 | 111.60 | 110.91 | 111.58 | 5,569,845 | +0.53(+0.48%) |
Jan 18, 2013 | 110.82 | 111.10 | 110.50 | 111.05 | 6,033,059 | +0.21(+0.19%) |
Jan 17, 2013 | 110.46 | 111.13 | 110.34 | 110.83 | 7,633,149 | +0.77(+0.70%) |
Jan 16, 2013 | 109.84 | 110.20 | 109.78 | 110.07 | 3,918,922 | -0.16(-0.14%) |
Jan 15, 2013 | 109.58 | 110.37 | 109.53 | 110.22 | 3,633,785 | +0.16(+0.14%) |
Jan 14, 2013 | 109.88 | 110.16 | 109.67 | 110.07 | 5,267,308 | +0.14(+0.13%) |
Jan 11, 2013 | 109.72 | 109.99 | 109.51 | 109.92 | 5,524,111 | +0.14(+0.13%) |
Jan 10, 2013 | 109.50 | 109.81 | 109.03 | 109.78 | 7,358,678 | +0.68(+0.62%) |
Jan 09, 2013 | 108.85 | 109.32 | 108.85 | 109.10 | 4,777,410 | +0.53(+0.49%) |
Jan 08, 2013 | 108.78 | 108.93 | 108.31 | 108.57 | 5,233,635 | -0.37(-0.34%) |
Jan 07, 2013 | 109.09 | 109.12 | 108.65 | 108.94 | 7,499,865 | -0.45(-0.41%) |
Jan 04, 2013 | 109.09 | 109.50 | 108.92 | 109.39 | 5,833,290 | +0.35(+0.32%) |
Jan 03, 2013 | 109.05 | 109.38 | 108.78 | 109.04 | 10,619,459 | -0.11(-0.10%) |
Jan 02, 2013 | 108.79 | 109.22 | 106.55 | 109.15 | 11,809,619 | +2.60(+2.44%) |
Dec 31, 2012 | 104.98 | 106.72 | 104.89 | 106.55 | 14,459,204 | +1.23(+1.17%) |
Dec 28, 2012 | 105.93 | 106.44 | 105.23 | 105.32 | 10,506,425 | -1.25(-1.17%) |
Dec 27, 2012 | 106.84 | 107.01 | 105.54 | 106.56 | 10,181,751 | -0.17(-0.16%) |
Dec 26, 2012 | 107.13 | 107.28 | 106.46 | 106.74 | 4,881,125 | -0.13(-0.12%) |
Dec 24, 2012 | 107.13 | 107.23 | 106.87 | 106.87 | 2,447,971 | -0.67(-0.62%) |
Dec 21, 2012 | 106.94 | 107.72 | 106.75 | 107.54 | 14,088,941 | -1.14(-1.05%) |
Dec 20, 2012 | 108.17 | 108.75 | 107.93 | 108.68 | 6,778,847 | +0.47(+0.43%) |
Dec 19, 2012 | 109.07 | 109.09 | 108.20 | 108.21 | 6,749,606 | -0.76(-0.70%) |
Dec 18, 2012 | 108.26 | 109.12 | 108.02 | 108.97 | 7,915,892 | +0.91(+0.84%) |
Dec 17, 2012 | 107.42 | 108.13 | 107.41 | 108.07 | 5,555,448 | +0.80(+0.75%) |
Dec 14, 2012 | 107.46 | 107.71 | 107.11 | 107.27 | 3,816,777 | -0.29(-0.27%) |
Dec 13, 2012 | 108.14 | 108.30 | 107.34 | 107.56 | 4,711,311 | -0.56(-0.52%) |
Dec 12, 2012 | 108.51 | 108.80 | 107.98 | 108.12 | 11,706,117 | +0.01(+0.01%) |
Dec 11, 2012 | 107.88 | 108.62 | 107.85 | 108.12 | 4,917,932 | +0.62(+0.58%) |
Dec 10, 2012 | 107.37 | 107.71 | 107.36 | 107.50 | 4,175,190 | +0.15(+0.14%) |
Dec 07, 2012 | 107.14 | 107.39 | 106.75 | 107.35 | 4,893,888 | +0.67(+0.63%) |
Dec 06, 2012 | 106.35 | 106.73 | 106.15 | 106.68 | 5,060,749 | +0.41(+0.38%) |
Dec 05, 2012 | 105.84 | 106.75 | 105.39 | 106.27 | 10,658,583 | +0.69(+0.66%) |