Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 523.75 | 527.55 | 521.58 | 523.78 | 0 | -0.37(-0.07%) |
Jan 30, 2013 | 526.25 | 530.01 | 521.66 | 524.15 | 0 | -3.21(-0.61%) |
Jan 29, 2013 | 525.74 | 530.12 | 521.57 | 527.36 | 0 | +4.51(+0.86%) |
Jan 28, 2013 | 518.68 | 526.84 | 515.09 | 522.85 | 0 | +3.60(+0.69%) |
Jan 25, 2013 | 524.91 | 528.23 | 514.87 | 519.25 | 0 | -2.90(-0.56%) |
Jan 24, 2013 | 524.97 | 531.65 | 519.74 | 522.15 | 0 | -25.28(-4.62%) |
Jan 23, 2013 | 545.52 | 550.11 | 541.39 | 547.43 | 0 | +3.78(+0.70%) |
Jan 22, 2013 | 541.11 | 546.10 | 535.52 | 543.65 | 0 | +4.04(+0.75%) |
Jan 18, 2013 | 539.62 | 539.62 | 539.62 | 0 | -1.16(-0.22%) | |
Jan 17, 2013 | 545.87 | 547.80 | 537.87 | 540.78 | 0 | -3.58(-0.66%) |
Jan 16, 2013 | 539.00 | 548.21 | 535.75 | 544.36 | 0 | +8.19(+1.53%) |
Jan 15, 2013 | 539.54 | 543.20 | 531.20 | 536.17 | 0 | -6.20(-1.14%) |
Jan 14, 2013 | 543.55 | 547.18 | 538.45 | 542.37 | 0 | -9.01(-1.63%) |
Jan 12, 2013 | 551.31 | 555.08 | 547.38 | 551.38 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 551.31 | 555.08 | 547.38 | 551.38 | 0 | -2.49(-0.45%) |
Jan 10, 2013 | 554.21 | 557.36 | 546.89 | 553.87 | 0 | +7.99(+1.46%) |
Jan 09, 2013 | 551.37 | 555.38 | 544.22 | 545.88 | 0 | -6.64(-1.20%) |
Jan 08, 2013 | 556.07 | 558.30 | 548.51 | 552.52 | 0 | -3.00(-0.54%) |
Jan 07, 2013 | 555.00 | 559.92 | 549.04 | 555.53 | 0 | -1.78(-0.32%) |
Jan 04, 2013 | 559.41 | 563.34 | 553.44 | 557.31 | 0 | -4.32(-0.77%) |
Jan 03, 2013 | 564.83 | 566.79 | 558.85 | 561.63 | 0 | -3.36(-0.59%) |
Jan 02, 2013 | 561.95 | 566.44 | 555.42 | 564.99 | 0 | +17.52(+3.20%) |
Dec 31, 2012 | 547.47 | 547.47 | 547.47 | 0 | +13.75(+2.58%) | |
Dec 28, 2012 | 534.56 | 539.14 | 532.27 | 533.71 | 0 | -5.68(-1.05%) |
Dec 27, 2012 | 541.12 | 543.06 | 530.18 | 539.39 | 0 | -0.86(-0.16%) |
Dec 26, 2012 | 542.26 | 545.61 | 536.60 | 540.25 | 0 | -1.95(-0.36%) |
Dec 24, 2012 | 542.21 | 542.21 | 542.21 | 0 | -0.37(-0.07%) | |
Dec 21, 2012 | 540.58 | 545.90 | 535.38 | 542.57 | 0 | -6.30(-1.15%) |
Dec 20, 2012 | 547.94 | 553.04 | 542.32 | 548.87 | 0 | +1.57(+0.29%) |
Dec 19, 2012 | 553.08 | 555.39 | 546.39 | 547.30 | 0 | -6.48(-1.17%) |
Dec 18, 2012 | 546.86 | 555.34 | 542.54 | 553.78 | 0 | +11.59(+2.14%) |
Dec 17, 2012 | 532.01 | 543.31 | 528.05 | 542.19 | 0 | +10.72(+2.02%) |
Dec 14, 2012 | 534.02 | 537.28 | 528.36 | 531.46 | 0 | -9.05(-1.67%) |
Dec 13, 2012 | 542.64 | 547.02 | 537.78 | 540.51 | 0 | -5.84(-1.07%) |
Dec 12, 2012 | 549.66 | 553.08 | 543.38 | 546.35 | 0 | +0.83(+0.15%) |
Dec 11, 2012 | 543.84 | 551.63 | 541.50 | 545.52 | 0 | +6.74(+1.25%) |
Dec 10, 2012 | 535.57 | 544.39 | 532.36 | 538.77 | 0 | -1.10(-0.20%) |
Dec 07, 2012 | 548.89 | 551.19 | 535.50 | 539.87 | 0 | -4.85(-0.89%) |
Dec 06, 2012 | 536.71 | 549.73 | 529.56 | 544.72 | 0 | +3.91(+0.72%) |
Dec 05, 2012 | 549.96 | 556.77 | 536.11 | 540.81 | 0 | -11.46(-2.07%) |
Dec 04, 2012 | 554.33 | 555.92 | 547.99 | 552.27 | 0 | -4.26(-0.77%) |
Nov 30, 2012 | 557.04 | 559.97 | 553.55 | 556.53 | 0 | -1.80(-0.32%) |
Nov 29, 2012 | 558.35 | 562.27 | 554.72 | 558.34 | 0 | +5.19(+0.94%) |
Nov 28, 2012 | 548.04 | 555.05 | 542.38 | 553.14 | 0 | +0.34(+0.06%) |
Nov 27, 2012 | 557.63 | 559.82 | 550.09 | 552.80 | 0 | -5.30(-0.95%) |
Nov 26, 2012 | 552.37 | 560.02 | 548.29 | 558.10 | 0 | +5.83(+1.06%) |
Nov 24, 2012 | 547.09 | 552.48 | 543.94 | 552.26 | 0 | -0.00(-0.00%) |
Nov 23, 2012 | 547.09 | 552.70 | 543.94 | 552.27 | 0 | +9.38(+1.73%) |
Nov 21, 2012 | 542.89 | 542.89 | 542.89 | 0 | +1.69(+0.31%) | |
Nov 20, 2012 | 544.10 | 547.92 | 534.26 | 541.20 | 0 | -0.26(-0.05%) |
Nov 19, 2012 | 529.04 | 543.45 | 525.07 | 541.47 | 0 | +22.59(+4.35%) |
Nov 16, 2012 | 517.12 | 521.52 | 505.40 | 518.87 | 0 | +1.70(+0.33%) |
Nov 15, 2012 | 522.02 | 526.68 | 513.72 | 517.17 | 0 | -4.30(-0.82%) |
Nov 14, 2012 | 530.90 | 533.78 | 519.99 | 521.47 | 0 | -4.58(-0.87%) |
Nov 13, 2012 | 523.74 | 533.64 | 521.84 | 526.05 | 0 | -1.09(-0.21%) |
Nov 12, 2012 | 532.25 | 534.71 | 523.47 | 527.14 | 0 | -0.86(-0.16%) |
Nov 09, 2012 | 522.56 | 534.24 | 518.36 | 528.00 | 0 | +5.19(+0.99%) |
Nov 08, 2012 | 537.98 | 540.53 | 521.39 | 522.82 | 0 | -11.74(-2.20%) |
Nov 07, 2012 | 546.96 | 549.63 | 531.63 | 534.55 | 0 | -22.19(-3.99%) |
Nov 06, 2012 | 557.81 | 561.44 | 552.31 | 556.75 | 0 | +1.98(+0.36%) |
Nov 05, 2012 | 553.39 | 557.80 | 547.95 | 554.77 | 0 | +3.38(+0.61%) |
Nov 02, 2012 | 562.91 | 564.90 | 549.58 | 551.39 | 0 | -9.80(-1.75%) |