Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 502.76 | 505.22 | 501.62 | 503.50 | 34,302 | +0.76(+0.15%) |
Mar 27, 2013 | 504.19 | 504.19 | 502.20 | 502.74 | 14,908 | -3.41(-0.67%) |
Mar 26, 2013 | 504.99 | 506.34 | 503.91 | 506.15 | 21,369 | +2.05(+0.41%) |
Mar 25, 2013 | 503.00 | 507.22 | 502.95 | 504.10 | 24,715 | -1.25(-0.25%) |
Mar 22, 2013 | 504.74 | 506.91 | 502.62 | 505.35 | 33,456 | +2.28(+0.45%) |
Mar 21, 2013 | 507.99 | 507.99 | 501.80 | 503.07 | 24,647 | -5.78(-1.14%) |
Mar 20, 2013 | 509.10 | 510.05 | 506.60 | 508.85 | 36,962 | +0.44(+0.09%) |
Mar 19, 2013 | 507.90 | 509.24 | 506.25 | 508.41 | 14,790 | +0.35(+0.07%) |
Mar 18, 2013 | 507.25 | 508.06 | 504.43 | 508.06 | 19,558 | -0.74(-0.15%) |
Mar 15, 2013 | 505.00 | 509.73 | 503.16 | 508.80 | 55,189 | +3.95(+0.78%) |
Mar 14, 2013 | 505.00 | 505.00 | 502.67 | 504.85 | 13,178 | +1.78(+0.35%) |
Mar 13, 2013 | 504.10 | 505.48 | 501.50 | 503.07 | 30,304 | +0.57(+0.11%) |
Mar 12, 2013 | 503.34 | 504.05 | 499.42 | 502.50 | 45,764 | +1.52(+0.30%) |
Mar 11, 2013 | 495.00 | 501.97 | 492.57 | 500.98 | 40,587 | +6.78(+1.37%) |
Mar 08, 2013 | 490.06 | 494.20 | 489.69 | 494.20 | 12,817 | +5.70(+1.17%) |
Mar 07, 2013 | 486.64 | 490.00 | 486.04 | 488.50 | 26,854 | +1.00(+0.21%) |
Mar 06, 2013 | 488.66 | 489.80 | 484.09 | 487.50 | 20,576 | -1.00(-0.20%) |
Mar 05, 2013 | 486.12 | 491.48 | 486.11 | 488.50 | 24,204 | +4.15(+0.86%) |
Mar 04, 2013 | 483.43 | 485.01 | 480.64 | 484.35 | 17,142 | -0.67(-0.14%) |
Mar 01, 2013 | 479.50 | 485.24 | 477.00 | 485.02 | 16,902 | +1.57(+0.32%) |
Feb 28, 2013 | 486.16 | 489.90 | 482.31 | 483.45 | 22,868 | -4.05(-0.83%) |
Feb 27, 2013 | 491.69 | 491.69 | 487.12 | 487.50 | 17,350 | -4.66(-0.95%) |
Feb 26, 2013 | 487.43 | 494.86 | 485.26 | 492.16 | 41,625 | +5.27(+1.08%) |
Feb 25, 2013 | 492.38 | 493.30 | 486.89 | 486.89 | 20,289 | -4.90(-1.00%) |
Feb 22, 2013 | 491.55 | 492.98 | 488.70 | 491.79 | 13,045 | +0.59(+0.12%) |
Feb 21, 2013 | 488.73 | 492.12 | 487.26 | 491.20 | 19,562 | +1.58(+0.32%) |
Feb 20, 2013 | 496.15 | 496.15 | 487.65 | 489.62 | 27,468 | -4.48(-0.91%) |
Feb 19, 2013 | 492.50 | 494.39 | 489.60 | 494.10 | 25,157 | +2.21(+0.45%) |
Feb 15, 2013 | 491.75 | 491.89 | 489.11 | 491.89 | 14,732 | +0.79(+0.16%) |
Feb 14, 2013 | 492.75 | 493.17 | 488.80 | 491.10 | 24,071 | -1.15(-0.23%) |
Feb 13, 2013 | 492.40 | 492.40 | 489.41 | 492.25 | 24,664 | +2.10(+0.43%) |
Feb 12, 2013 | 491.30 | 491.80 | 489.02 | 490.15 | 30,553 | -2.70(-0.55%) |
Feb 11, 2013 | 496.40 | 496.40 | 492.77 | 492.85 | 25,321 | -3.85(-0.78%) |
Feb 08, 2013 | 494.00 | 496.76 | 492.15 | 496.70 | 11,600 | +4.61(+0.94%) |
Feb 07, 2013 | 493.43 | 495.44 | 490.51 | 492.09 | 31,821 | -2.91(-0.59%) |
Feb 06, 2013 | 487.98 | 495.86 | 485.42 | 495.00 | 30,262 | +15.00(+3.12%) |
Feb 04, 2013 | 479.00 | 480.97 | 476.54 | 480.00 | 25,549 | +1.68(+0.35%) |
Feb 01, 2013 | 478.91 | 483.00 | 475.96 | 478.32 | 25,358 | +2.19(+0.46%) |
Jan 31, 2013 | 471.99 | 478.99 | 469.49 | 476.13 | 39,926 | +5.67(+1.21%) |
Jan 30, 2013 | 474.00 | 474.00 | 470.08 | 470.46 | 27,725 | -4.09(-0.86%) |
Jan 29, 2013 | 472.75 | 475.09 | 472.09 | 474.55 | 15,690 | +1.47(+0.31%) |
Jan 28, 2013 | 474.98 | 476.00 | 470.76 | 473.08 | 30,185 | -2.92(-0.61%) |
Jan 25, 2013 | 473.71 | 477.61 | 472.01 | 476.00 | 22,525 | +1.20(+0.25%) |
Jan 24, 2013 | 470.25 | 475.41 | 468.71 | 474.80 | 34,272 | +5.07(+1.08%) |
Jan 23, 2013 | 467.94 | 470.19 | 465.52 | 469.73 | 49,560 | +2.74(+0.59%) |
Jan 22, 2013 | 464.36 | 467.36 | 464.36 | 466.99 | 23,023 | +3.96(+0.86%) |
Jan 18, 2013 | 467.25 | 467.25 | 461.95 | 463.03 | 24,463 | -4.64(-0.99%) |
Jan 17, 2013 | 462.14 | 469.25 | 459.42 | 467.67 | 47,423 | +8.37(+1.82%) |
Jan 16, 2013 | 460.96 | 463.57 | 459.06 | 459.30 | 24,028 | -2.11(-0.46%) |
Jan 15, 2013 | 460.60 | 461.84 | 458.46 | 461.41 | 23,177 | +0.49(+0.11%) |
Jan 14, 2013 | 460.72 | 461.74 | 458.00 | 460.92 | 47,021 | +1.79(+0.39%) |
Jan 11, 2013 | 460.87 | 461.59 | 455.00 | 459.13 | 55,253 | -3.16(-0.68%) |
Jan 10, 2013 | 459.80 | 464.56 | 458.35 | 462.29 | 106,778 | +7.29(+1.60%) |
Jan 09, 2013 | 453.60 | 456.69 | 450.01 | 455.00 | 53,885 | +3.80(+0.84%) |
Jan 08, 2013 | 445.15 | 454.15 | 444.19 | 451.20 | 103,989 | +7.95(+1.79%) |
Jan 07, 2013 | 449.45 | 449.45 | 442.61 | 443.25 | 60,022 | -4.25(-0.95%) |
Jan 04, 2013 | 443.03 | 448.86 | 440.15 | 447.50 | 95,651 | +7.51(+1.71%) |
Jan 03, 2013 | 442.65 | 442.65 | 438.67 | 439.99 | 78,622 | +0.97(+0.22%) |