Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 431.90 | 441.00 | 429.20 | 438.10 | 11,906 | +4.40(+1.01%) |
Jan 30, 2013 | 442.30 | 444.70 | 431.00 | 433.70 | 8,173 | -8.30(-1.88%) |
Jan 29, 2013 | 440.80 | 443.20 | 439.90 | 442.00 | 7,462 | +1.60(+0.36%) |
Jan 28, 2013 | 442.90 | 443.30 | 438.40 | 440.40 | 10,212 | -0.90(-0.20%) |
Jan 25, 2013 | 446.10 | 447.65 | 439.00 | 441.30 | 18,792 | -1.30(-0.29%) |
Jan 24, 2013 | 441.80 | 455.15 | 439.50 | 442.60 | 19,295 | +0.30(+0.07%) |
Jan 23, 2013 | 437.90 | 443.10 | 436.30 | 442.30 | 21,446 | +3.00(+0.68%) |
Jan 22, 2013 | 427.70 | 439.90 | 427.70 | 439.30 | 11,373 | +13.20(+3.10%) |
Jan 18, 2013 | 422.50 | 426.95 | 419.60 | 426.10 | 6,947 | +4.00(+0.95%) |
Jan 17, 2013 | 423.00 | 427.89 | 419.00 | 422.10 | 14,450 | +2.20(+0.52%) |
Jan 16, 2013 | 417.50 | 422.00 | 412.21 | 419.90 | 23,030 | +1.00(+0.24%) |
Jan 15, 2013 | 415.00 | 421.90 | 415.00 | 418.90 | 18,732 | +0.90(+0.22%) |
Jan 14, 2013 | 421.30 | 423.00 | 417.90 | 418.00 | 14,430 | -4.60(-1.09%) |
Jan 11, 2013 | 412.50 | 424.10 | 409.40 | 422.60 | 27,601 | +11.10(+2.70%) |
Jan 10, 2013 | 433.00 | 433.00 | 408.10 | 411.50 | 18,584 | -21.30(-4.92%) |
Jan 09, 2013 | 418.20 | 434.88 | 413.80 | 432.80 | 32,243 | +14.00(+3.34%) |
Jan 08, 2013 | 387.20 | 421.90 | 383.00 | 418.80 | 63,570 | +47.90(+12.91%) |
Jan 07, 2013 | 371.10 | 375.40 | 368.60 | 370.90 | 14,492 | -0.30(-0.08%) |
Jan 04, 2013 | 371.80 | 373.90 | 370.70 | 371.20 | 10,831 | +0.10(+0.03%) |
Jan 03, 2013 | 378.50 | 382.00 | 370.30 | 371.10 | 7,523 | -10.00(-2.62%) |
Jan 02, 2013 | 384.80 | 387.20 | 374.90 | 381.10 | 10,043 | +0.70(+0.18%) |
Dec 31, 2012 | 363.50 | 382.23 | 363.50 | 380.40 | 8,161 | +16.20(+4.45%) |
Dec 28, 2012 | 368.90 | 372.20 | 363.50 | 364.20 | 7,994 | -7.20(-1.94%) |
Dec 27, 2012 | 369.30 | 375.20 | 365.57 | 371.40 | 8,412 | +1.50(+0.41%) |
Dec 26, 2012 | 372.30 | 374.20 | 366.00 | 369.90 | 4,917 | -2.80(-0.75%) |
Dec 24, 2012 | 368.60 | 372.70 | 362.20 | 372.70 | 5,521 | +2.60(+0.70%) |
Dec 21, 2012 | 377.70 | 382.40 | 362.80 | 370.10 | 25,110 | -18.00(-4.64%) |
Dec 20, 2012 | 378.80 | 390.50 | 377.80 | 388.10 | 9,702 | +8.40(+2.21%) |
Dec 19, 2012 | 380.40 | 383.10 | 378.30 | 379.70 | 10,599 | -0.90(-0.24%) |
Dec 18, 2012 | 380.20 | 380.90 | 377.00 | 380.60 | 9,345 | +0.70(+0.18%) |
Dec 17, 2012 | 380.10 | 382.10 | 376.71 | 379.90 | 10,949 | +0.80(+0.21%) |
Dec 14, 2012 | 381.30 | 383.30 | 378.50 | 379.10 | 6,195 | -4.30(-1.12%) |
Dec 13, 2012 | 383.40 | 385.60 | 382.40 | 383.40 | 4,859 | +0.50(+0.13%) |
Dec 12, 2012 | 386.00 | 389.50 | 381.70 | 382.90 | 9,483 | -3.10(-0.80%) |
Dec 11, 2012 | 379.90 | 386.00 | 377.50 | 386.00 | 8,134 | +8.20(+2.17%) |
Dec 10, 2012 | 375.20 | 378.30 | 371.70 | 377.80 | 8,534 | +2.60(+0.69%) |
Dec 07, 2012 | 379.50 | 380.00 | 372.80 | 375.20 | 6,622 | -2.40(-0.64%) |
Dec 06, 2012 | 373.80 | 379.00 | 371.40 | 377.60 | 5,781 | +2.70(+0.72%) |
Dec 05, 2012 | 371.80 | 378.50 | 367.40 | 374.90 | 16,670 | +4.80(+1.30%) |
Dec 04, 2012 | 362.10 | 371.80 | 360.20 | 370.10 | 10,266 | +10.90(+3.03%) |
Nov 30, 2012 | 361.60 | 364.20 | 353.40 | 359.20 | 9,453 | -0.70(-0.19%) |
Nov 29, 2012 | 360.90 | 369.00 | 358.40 | 359.90 | 11,692 | +2.40(+0.67%) |
Nov 28, 2012 | 359.30 | 359.30 | 343.00 | 357.50 | 13,326 | +12.60(+3.65%) |
Nov 27, 2012 | 337.80 | 347.50 | 337.80 | 344.90 | 9,830 | +7.40(+2.19%) |
Nov 26, 2012 | 333.30 | 338.20 | 328.50 | 337.50 | 5,853 | +2.20(+0.66%) |
Nov 23, 2012 | 337.70 | 337.70 | 327.51 | 335.30 | 2,328 | -2.50(-0.74%) |
Nov 21, 2012 | 340.50 | 349.50 | 336.20 | 337.80 | 10,713 | -3.20(-0.94%) |
Nov 20, 2012 | 323.40 | 341.90 | 320.80 | 341.00 | 20,577 | +17.90(+5.54%) |
Nov 19, 2012 | 314.10 | 323.60 | 314.10 | 323.10 | 3,873 | +10.30(+3.29%) |
Nov 16, 2012 | 314.90 | 317.60 | 309.20 | 312.80 | 5,496 | -3.40(-1.08%) |
Nov 15, 2012 | 316.20 | 316.70 | 311.10 | 316.20 | 6,624 | -1.20(-0.38%) |
Nov 14, 2012 | 325.70 | 325.70 | 315.80 | 317.40 | 4,119 | -8.60(-2.64%) |
Nov 13, 2012 | 318.70 | 328.00 | 318.70 | 326.00 | 12,118 | +3.50(+1.09%) |
Nov 12, 2012 | 315.80 | 324.60 | 313.15 | 322.50 | 17,071 | +7.00(+2.22%) |
Nov 09, 2012 | 311.00 | 320.70 | 310.50 | 315.50 | 3,644 | +2.10(+0.67%) |
Nov 08, 2012 | 323.10 | 323.10 | 313.40 | 313.40 | 2,712 | -11.40(-3.51%) |
Nov 07, 2012 | 327.70 | 333.60 | 322.40 | 324.80 | 7,179 | -8.00(-2.40%) |
Nov 06, 2012 | 327.80 | 334.90 | 326.60 | 332.80 | 2,940 | +5.00(+1.53%) |
Nov 05, 2012 | 321.00 | 329.20 | 321.00 | 327.80 | 4,356 | +6.10(+1.90%) |
Nov 02, 2012 | 331.90 | 332.50 | 321.00 | 321.70 | 5,806 | -9.70(-2.93%) |