Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 315.65 | 319.88 | 313.60 | 316.79 | 306,386 | +0.58(+0.18%) |
Feb 27, 2013 | 312.48 | 318.71 | 311.96 | 316.21 | 330,537 | +4.40(+1.41%) |
Feb 26, 2013 | 312.72 | 316.66 | 309.02 | 311.81 | 415,128 | -3.70(-1.17%) |
Feb 22, 2013 | 310.77 | 315.71 | 310.50 | 315.51 | 600,207 | +7.38(+2.40%) |
Feb 21, 2013 | 307.17 | 313.73 | 307.17 | 308.13 | 639,141 | -1.36(-0.44%) |
Feb 20, 2013 | 312.81 | 315.09 | 308.00 | 309.49 | 588,188 | -3.56(-1.14%) |
Feb 19, 2013 | 314.40 | 317.58 | 311.32 | 313.05 | 530,537 | -1.14(-0.36%) |
Feb 15, 2013 | 319.03 | 319.03 | 310.78 | 314.19 | 678,216 | -3.53(-1.11%) |
Feb 14, 2013 | 316.28 | 319.08 | 314.44 | 317.72 | 483,832 | +0.71(+0.22%) |
Feb 13, 2013 | 321.63 | 322.48 | 316.16 | 317.01 | 605,608 | -5.50(-1.71%) |
Feb 12, 2013 | 322.39 | 326.99 | 322.05 | 322.51 | 353,599 | -1.05(-0.32%) |
Feb 11, 2013 | 320.97 | 325.64 | 320.11 | 323.56 | 453,220 | +2.84(+0.89%) |
Feb 08, 2013 | 316.77 | 321.49 | 316.73 | 320.72 | 403,264 | +2.27(+0.71%) |
Feb 07, 2013 | 321.46 | 322.79 | 314.44 | 318.45 | 793,386 | -4.01(-1.24%) |
Feb 06, 2013 | 305.00 | 324.72 | 304.00 | 322.46 | 1,938,579 | +12.27(+3.96%) |
Feb 04, 2013 | 311.07 | 313.54 | 309.55 | 310.19 | 628,478 | -2.52(-0.81%) |
Feb 01, 2013 | 308.50 | 313.93 | 308.10 | 312.71 | 535,921 | +5.70(+1.86%) |
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%) |