Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 503.25 | 519.45 | 503.25 | 518.85 | 67,615 | +14.40(+2.85%) |
Dec 28, 2012 | 501.90 | 511.95 | 499.57 | 504.45 | 79,810 | +0.15(+0.03%) |
Dec 27, 2012 | 505.95 | 507.75 | 497.10 | 504.30 | 68,415 | -0.90(-0.18%) |
Dec 26, 2012 | 512.25 | 514.50 | 504.90 | 505.20 | 62,639 | -7.65(-1.49%) |
Dec 24, 2012 | 516.75 | 518.85 | 511.20 | 512.85 | 29,647 | -3.00(-0.58%) |
Dec 21, 2012 | 516.60 | 526.35 | 514.12 | 515.85 | 193,637 | -3.45(-0.66%) |
Dec 20, 2012 | 522.90 | 523.05 | 511.50 | 519.30 | 97,792 | -4.05(-0.77%) |
Dec 19, 2012 | 529.95 | 530.85 | 522.45 | 523.35 | 68,346 | -6.75(-1.27%) |
Dec 18, 2012 | 524.10 | 533.85 | 523.05 | 530.10 | 80,799 | +6.00(+1.14%) |
Dec 17, 2012 | 519.60 | 524.25 | 515.25 | 524.10 | 61,969 | +6.60(+1.28%) |
Dec 14, 2012 | 523.65 | 525.15 | 515.55 | 517.50 | 58,213 | -9.90(-1.88%) |
Dec 13, 2012 | 530.55 | 533.70 | 523.65 | 527.40 | 97,187 | -3.15(-0.59%) |
Dec 12, 2012 | 527.85 | 537.90 | 524.70 | 530.55 | 74,564 | +6.60(+1.26%) |
Dec 11, 2012 | 533.25 | 537.60 | 521.40 | 523.95 | 78,395 | -5.40(-1.02%) |
Dec 10, 2012 | 518.25 | 530.40 | 516.60 | 529.35 | 55,621 | +11.10(+2.14%) |
Dec 07, 2012 | 524.55 | 524.55 | 515.85 | 518.25 | 82,910 | -4.05(-0.78%) |
Dec 06, 2012 | 528.15 | 530.25 | 520.05 | 522.30 | 117,727 | +6.15(+1.19%) |
Dec 05, 2012 | 515.10 | 519.00 | 498.30 | 516.15 | 339,053 | -13.05(-2.47%) |
Dec 04, 2012 | 535.80 | 539.10 | 526.95 | 529.20 | 87,461 | -8.70(-1.62%) |
Nov 30, 2012 | 542.25 | 547.20 | 534.15 | 537.90 | 361,660 | -4.35(-0.80%) |
Nov 29, 2012 | 525.00 | 544.65 | 522.75 | 542.25 | 154,414 | +22.35(+4.30%) |
Nov 28, 2012 | 508.50 | 521.92 | 503.40 | 519.90 | 147,260 | +11.25(+2.21%) |
Nov 27, 2012 | 514.95 | 528.30 | 507.75 | 508.65 | 125,807 | -7.50(-1.45%) |
Nov 26, 2012 | 518.40 | 521.10 | 510.15 | 516.15 | 122,924 | -1.95(-0.38%) |
Nov 23, 2012 | 517.05 | 521.70 | 516.00 | 518.10 | 26,645 | +1.95(+0.38%) |
Nov 21, 2012 | 515.85 | 522.75 | 514.05 | 516.15 | 74,015 | +0.45(+0.09%) |
Nov 20, 2012 | 518.85 | 521.55 | 507.75 | 515.70 | 99,667 | -2.25(-0.43%) |
Nov 19, 2012 | 516.75 | 524.25 | 512.85 | 517.95 | 126,818 | +4.80(+0.94%) |
Nov 16, 2012 | 501.60 | 515.55 | 501.60 | 513.15 | 228,617 | +14.25(+2.86%) |
Nov 15, 2012 | 497.25 | 504.15 | 487.65 | 498.90 | 170,696 | +1.65(+0.33%) |
Nov 14, 2012 | 517.35 | 525.75 | 495.15 | 497.25 | 164,643 | -21.60(-4.16%) |
Nov 13, 2012 | 514.65 | 524.85 | 512.40 | 518.85 | 127,754 | +1.05(+0.20%) |
Nov 12, 2012 | 531.45 | 531.45 | 515.10 | 517.80 | 125,407 | -11.40(-2.15%) |
Nov 09, 2012 | 527.25 | 536.10 | 524.40 | 529.20 | 99,719 | -1.35(-0.25%) |
Nov 08, 2012 | 526.35 | 556.35 | 521.40 | 530.55 | 192,846 | -5.10(-0.95%) |
Nov 07, 2012 | 502.50 | 543.30 | 499.24 | 535.65 | 317,282 | +30.15(+5.96%) |
Nov 06, 2012 | 489.15 | 513.75 | 479.40 | 505.50 | 308,821 | +11.25(+2.28%) |
Nov 05, 2012 | 523.80 | 526.05 | 473.70 | 494.25 | 536,520 | -30.90(-5.88%) |
Nov 02, 2012 | 546.75 | 555.45 | 523.35 | 525.15 | 183,482 | -8.85(-1.66%) |
Nov 01, 2012 | 579.30 | 587.85 | 515.25 | 534.00 | 519,648 | -44.55(-7.70%) |
Oct 31, 2012 | 595.50 | 595.50 | 565.20 | 578.55 | 152,861 | -3.45(-0.59%) |
Oct 26, 2012 | 565.50 | 582.00 | 582.00 | 582.00 | 180,346 | +18.15(+3.22%) |
Oct 25, 2012 | 570.60 | 592.20 | 556.20 | 563.85 | 325,632 | -2.40(-0.42%) |
Oct 24, 2012 | 546.00 | 597.45 | 529.50 | 566.25 | 814,977 | +23.25(+4.28%) |
Oct 23, 2012 | 540.15 | 548.10 | 536.40 | 543.00 | 184,174 | +7.50(+1.40%) |
Oct 19, 2012 | 538.05 | 543.90 | 530.25 | 535.50 | 127,800 | -5.40(-1.00%) |
Oct 18, 2012 | 549.90 | 550.95 | 540.75 | 540.90 | 83,915 | -9.00(-1.64%) |
Oct 17, 2012 | 548.85 | 553.80 | 544.83 | 549.90 | 89,416 | +3.30(+0.60%) |
Oct 16, 2012 | 538.50 | 547.20 | 534.75 | 546.60 | 109,260 | +11.10(+2.07%) |
Oct 15, 2012 | 531.75 | 538.80 | 528.90 | 535.50 | 106,146 | +4.35(+0.82%) |
Oct 12, 2012 | 526.20 | 534.00 | 523.65 | 531.15 | 104,712 | +1.80(+0.34%) |
Oct 11, 2012 | 537.90 | 541.02 | 525.45 | 529.35 | 132,984 | -2.55(-0.48%) |
Oct 10, 2012 | 520.95 | 536.55 | 517.50 | 531.90 | 142,884 | -1.05(-0.20%) |
Oct 09, 2012 | 543.90 | 547.95 | 531.75 | 532.95 | 156,912 | -11.25(-2.07%) |
Oct 08, 2012 | 550.35 | 551.55 | 542.10 | 544.20 | 98,636 | -7.05(-1.28%) |
Oct 05, 2012 | 556.65 | 568.80 | 539.40 | 551.25 | 353,850 | -4.35(-0.78%) |
Oct 04, 2012 | 533.85 | 559.65 | 528.90 | 555.60 | 444,657 | +32.40(+6.19%) |
Oct 03, 2012 | 468.15 | 524.70 | 465.90 | 523.20 | 650,706 | +88.80(+20.44%) |
Oct 02, 2012 | 432.45 | 436.95 | 430.35 | 434.40 | 105,029 | +4.80(+1.12%) |