Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 439.00 | 445.00 | 435.50 | 438.60 | 9,104 | +2.80(+0.64%) |
Feb 27, 2013 | 432.10 | 441.00 | 432.10 | 435.80 | 12,636 | +2.10(+0.48%) |
Feb 26, 2013 | 433.20 | 437.20 | 431.90 | 433.70 | 6,380 | +1.90(+0.44%) |
Feb 25, 2013 | 445.80 | 449.50 | 431.45 | 431.80 | 7,840 | -13.10(-2.94%) |
Feb 22, 2013 | 441.20 | 444.90 | 438.30 | 444.90 | 9,286 | +6.90(+1.58%) |
Feb 21, 2013 | 441.80 | 442.50 | 433.50 | 438.00 | 4,973 | -4.20(-0.95%) |
Feb 20, 2013 | 451.10 | 451.20 | 441.90 | 442.20 | 11,624 | -8.00(-1.78%) |
Feb 19, 2013 | 451.10 | 456.40 | 449.20 | 450.20 | 10,462 | +0.10(+0.02%) |
Feb 15, 2013 | 451.40 | 455.85 | 447.70 | 450.10 | 12,003 | +0.40(+0.09%) |
Feb 14, 2013 | 447.00 | 450.00 | 444.10 | 449.70 | 10,264 | +2.10(+0.47%) |
Feb 13, 2013 | 450.00 | 452.40 | 444.20 | 447.60 | 12,991 | -7.40(-1.63%) |
Feb 12, 2013 | 441.10 | 456.50 | 440.75 | 455.00 | 14,044 | +15.00(+3.41%) |
Feb 11, 2013 | 448.10 | 448.20 | 439.70 | 440.00 | 17,124 | -6.90(-1.54%) |
Feb 08, 2013 | 447.10 | 449.90 | 444.60 | 446.90 | 12,471 | -0.20(-0.04%) |
Feb 07, 2013 | 451.90 | 453.58 | 444.20 | 447.10 | 12,628 | -3.90(-0.86%) |
Feb 06, 2013 | 450.60 | 455.40 | 448.30 | 451.00 | 14,345 | +5.00(+1.12%) |
Feb 04, 2013 | 448.50 | 451.10 | 443.30 | 446.00 | 16,151 | -3.90(-0.87%) |
Feb 01, 2013 | 441.70 | 452.40 | 438.80 | 449.90 | 12,873 | +11.80(+2.69%) |
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%) |