Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 307.78 | 309.00 | 302.50 | 307.01 | 448,280 | -1.35(-0.44%) |
Jan 30, 2013 | 311.06 | 311.78 | 307.18 | 308.36 | 381,468 | -1.65(-0.53%) |
Jan 29, 2013 | 312.60 | 312.97 | 307.33 | 310.01 | 406,029 | -1.68(-0.54%) |
Jan 28, 2013 | 309.50 | 314.99 | 307.61 | 311.69 | 680,269 | +8.21(+2.71%) |
Jan 25, 2013 | 299.98 | 305.99 | 298.95 | 303.48 | 797,866 | +3.86(+1.29%) |
Jan 24, 2013 | 293.49 | 300.50 | 292.87 | 299.62 | 389,729 | +5.88(+2.00%) |
Jan 23, 2013 | 292.79 | 297.12 | 291.04 | 293.74 | 398,381 | -0.49(-0.17%) |
Jan 22, 2013 | 294.59 | 296.53 | 290.65 | 294.23 | 720,073 | -0.79(-0.27%) |
Jan 18, 2013 | 290.48 | 296.34 | 290.01 | 295.02 | 785,922 | +4.69(+1.62%) |
Jan 17, 2013 | 281.68 | 293.82 | 281.68 | 290.33 | 1,930,441 | +9.39(+3.34%) |
Jan 16, 2013 | 267.14 | 283.37 | 266.02 | 280.94 | 3,028,797 | -16.38(-5.51%) |
Jan 15, 2013 | 292.20 | 298.80 | 290.61 | 297.32 | 219,205 | +1.35(+0.46%) |
Jan 14, 2013 | 299.97 | 301.99 | 294.53 | 295.97 | 288,542 | -4.03(-1.34%) |
Jan 11, 2013 | 298.96 | 302.19 | 296.00 | 300.00 | 471,214 | +1.59(+0.53%) |
Jan 10, 2013 | 296.00 | 298.41 | 291.70 | 298.41 | 438,031 | +4.38(+1.49%) |
Jan 09, 2013 | 298.45 | 299.57 | 292.18 | 294.03 | 442,336 | -3.73(-1.25%) |
Jan 08, 2013 | 300.35 | 301.50 | 295.43 | 297.76 | 368,845 | -1.83(-0.61%) |
Jan 07, 2013 | 299.96 | 301.00 | 295.35 | 299.59 | 385,804 | -0.59(-0.20%) |
Jan 04, 2013 | 301.44 | 304.28 | 300.13 | 300.18 | 368,266 | -0.77(-0.26%) |
Jan 03, 2013 | 297.00 | 305.08 | 295.13 | 300.95 | 472,985 | -0.11(-0.04%) |
Jan 02, 2013 | 302.26 | 302.75 | 298.31 | 301.06 | 491,325 | +3.60(+1.21%) |
Dec 31, 2012 | 289.51 | 298.20 | 289.31 | 297.46 | 499,518 | +6.93(+2.39%) |
Dec 28, 2012 | 293.02 | 294.88 | 289.46 | 290.53 | 450,994 | -4.79(-1.62%) |
Dec 27, 2012 | 289.63 | 296.27 | 289.63 | 295.32 | 546,407 | +6.29(+2.18%) |
Dec 26, 2012 | 294.08 | 294.98 | 287.24 | 289.03 | 414,969 | -5.05(-1.72%) |
Dec 24, 2012 | 292.03 | 294.99 | 290.22 | 294.08 | 232,356 | +1.56(+0.53%) |
Dec 21, 2012 | 285.64 | 293.18 | 280.55 | 292.52 | 783,681 | +3.73(+1.29%) |
Dec 20, 2012 | 287.01 | 289.86 | 284.62 | 288.79 | 402,048 | -0.10(-0.03%) |
Dec 19, 2012 | 293.94 | 296.87 | 287.76 | 288.89 | 533,171 | -4.57(-1.56%) |
Dec 18, 2012 | 287.95 | 295.33 | 287.57 | 293.46 | 824,711 | +6.78(+2.37%) |
Dec 17, 2012 | 278.40 | 287.21 | 278.12 | 286.68 | 671,099 | +9.43(+3.40%) |
Dec 14, 2012 | 275.91 | 280.33 | 274.41 | 277.25 | 316,698 | -0.40(-0.14%) |
Dec 13, 2012 | 275.84 | 281.00 | 274.01 | 277.65 | 714,277 | +2.14(+0.78%) |
Dec 12, 2012 | 275.56 | 278.31 | 274.36 | 275.51 | 694,201 | +1.46(+0.53%) |
Dec 11, 2012 | 273.63 | 277.74 | 273.01 | 274.05 | 526,074 | +1.13(+0.41%) |
Dec 10, 2012 | 271.10 | 274.20 | 266.97 | 272.92 | 454,642 | +4.31(+1.60%) |
Dec 07, 2012 | 268.20 | 272.98 | 267.08 | 268.61 | 342,623 | +2.10(+0.79%) |
Dec 06, 2012 | 264.75 | 270.19 | 263.09 | 266.51 | 419,585 | +1.54(+0.58%) |
Dec 05, 2012 | 271.20 | 271.84 | 263.97 | 264.97 | 570,179 | -6.54(-2.41%) |
Dec 04, 2012 | 261.84 | 271.54 | 260.01 | 271.51 | 890,481 | +7.73(+2.93%) |
Nov 30, 2012 | 264.08 | 267.73 | 260.14 | 263.78 | 523,145 | -3.02(-1.13%) |
Nov 29, 2012 | 267.60 | 268.47 | 263.82 | 266.80 | 477,591 | +0.29(+0.11%) |
Nov 28, 2012 | 260.31 | 268.42 | 257.24 | 266.51 | 774,226 | +4.92(+1.88%) |
Nov 27, 2012 | 270.13 | 274.10 | 261.34 | 261.59 | 1,090,349 | -9.08(-3.35%) |
Nov 26, 2012 | 273.72 | 274.17 | 266.61 | 270.67 | 600,157 | -3.67(-1.34%) |
Nov 23, 2012 | 277.18 | 278.10 | 273.77 | 274.34 | 206,263 | -1.12(-0.41%) |
Nov 21, 2012 | 272.30 | 278.00 | 271.68 | 275.46 | 637,760 | +7.00(+2.61%) |
Nov 20, 2012 | 270.18 | 275.26 | 266.69 | 268.46 | 699,113 | -1.80(-0.67%) |
Nov 19, 2012 | 266.31 | 270.86 | 265.14 | 270.26 | 588,929 | +7.50(+2.85%) |
Nov 16, 2012 | 259.15 | 264.44 | 257.86 | 262.76 | 675,546 | +2.46(+0.95%) |
Nov 15, 2012 | 255.56 | 260.89 | 253.39 | 260.30 | 620,392 | +3.76(+1.47%) |
Nov 14, 2012 | 263.89 | 264.72 | 255.63 | 256.54 | 590,085 | -5.59(-2.13%) |
Nov 13, 2012 | 262.07 | 266.32 | 261.59 | 262.13 | 534,683 | -1.43(-0.54%) |
Nov 12, 2012 | 260.85 | 264.97 | 258.85 | 263.56 | 611,818 | +4.04(+1.56%) |
Nov 09, 2012 | 260.00 | 264.90 | 258.00 | 259.52 | 903,446 | -1.84(-0.70%) |
Nov 08, 2012 | 273.53 | 274.61 | 260.00 | 261.36 | 1,181,757 | -11.50(-4.21%) |
Nov 07, 2012 | 275.97 | 284.57 | 272.58 | 272.86 | 1,061,755 | -6.83(-2.44%) |
Nov 06, 2012 | 273.38 | 281.32 | 265.20 | 279.69 | 1,282,140 | +14.49(+5.46%) |
Nov 05, 2012 | 262.64 | 266.12 | 259.82 | 265.20 | 475,500 | +2.88(+1.10%) |
Nov 02, 2012 | 264.22 | 268.27 | 261.93 | 262.32 | 769,651 | -0.93(-0.35%) |