Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 298.50 | 300.30 | 295.50 | 300.24 | 2,429 | +0.47(+0.16%) |
Feb 27, 2013 | 299.50 | 301.20 | 297.20 | 299.77 | 3,168 | -2.72(-0.90%) |
Feb 26, 2013 | 300.50 | 302.49 | 299.85 | 302.49 | 2,102 | +4.01(+1.34%) |
Feb 25, 2013 | 297.50 | 299.75 | 295.90 | 298.48 | 2,150 | +0.49(+0.16%) |
Feb 22, 2013 | 297.25 | 297.99 | 294.59 | 297.99 | 1,584 | -2.01(-0.67%) |
Feb 21, 2013 | 299.00 | 305.00 | 298.50 | 300.00 | 4,040 | -0.40(-0.13%) |
Feb 20, 2013 | 303.23 | 303.23 | 300.37 | 300.40 | 2,249 | -0.85(-0.28%) |
Feb 19, 2013 | 299.99 | 302.50 | 299.99 | 301.25 | 1,967 | +4.68(+1.58%) |
Feb 15, 2013 | 296.40 | 298.25 | 295.35 | 296.57 | 752 | -0.67(-0.23%) |
Feb 14, 2013 | 298.00 | 298.49 | 297.00 | 297.24 | 1,706 | -4.76(-1.58%) |
Feb 13, 2013 | 300.49 | 302.75 | 300.49 | 302.00 | 2,602 | -0.31(-0.10%) |
Feb 12, 2013 | 300.76 | 302.31 | 299.89 | 302.31 | 1,031 | -1.69(-0.56%) |
Feb 11, 2013 | 300.50 | 304.00 | 300.50 | 304.00 | 904 | +5.00(+1.67%) |
Feb 08, 2013 | 298.00 | 300.55 | 298.00 | 299.00 | 1,236 | -0.73(-0.24%) |
Feb 07, 2013 | 300.00 | 301.64 | 298.00 | 299.73 | 1,739 | +0.06(+0.02%) |
Feb 06, 2013 | 294.28 | 300.00 | 294.28 | 299.67 | 3,817 | +1.18(+0.39%) |
Feb 04, 2013 | 298.00 | 300.04 | 297.25 | 298.49 | 1,435 | -0.38(-0.13%) |
Feb 01, 2013 | 297.50 | 299.60 | 297.50 | 298.87 | 2,749 | -3.18(-1.05%) |
Jan 31, 2013 | 301.03 | 303.40 | 301.03 | 302.05 | 1,190 | +1.59(+0.53%) |
Jan 30, 2013 | 299.00 | 301.00 | 299.00 | 300.46 | 1,624 | +2.21(+0.74%) |
Jan 29, 2013 | 296.50 | 298.45 | 296.50 | 298.25 | 2,438 | +6.08(+2.08%) |
Jan 28, 2013 | 293.75 | 293.75 | 291.22 | 292.17 | 2,638 | -10.11(-3.34%) |
Jan 25, 2013 | 302.27 | 305.13 | 301.08 | 302.28 | 2,863 | +3.53(+1.18%) |
Jan 24, 2013 | 295.65 | 300.50 | 295.65 | 298.75 | 2,856 | +0.55(+0.18%) |
Jan 23, 2013 | 297.25 | 299.05 | 296.99 | 298.20 | 1,719 | -1.30(-0.43%) |
Jan 22, 2013 | 297.28 | 299.50 | 296.00 | 299.50 | 2,091 | +0.47(+0.16%) |
Jan 18, 2013 | 301.00 | 301.00 | 298.00 | 299.03 | 1,801 | -2.82(-0.93%) |
Jan 17, 2013 | 297.30 | 302.00 | 297.30 | 301.85 | 2,961 | -1.32(-0.44%) |
Jan 16, 2013 | 302.25 | 303.17 | 300.79 | 303.17 | 2,042 | -3.65(-1.19%) |
Jan 15, 2013 | 305.90 | 308.00 | 305.00 | 306.82 | 1,183 | -5.15(-1.65%) |
Jan 14, 2013 | 308.25 | 311.97 | 308.25 | 311.97 | 1,498 | +1.78(+0.57%) |
Jan 12, 2013 | 308.00 | 310.19 | 307.51 | 310.19 | 2,381 | +0.00(+0.00%) |
Jan 11, 2013 | 308.00 | 310.19 | 307.51 | 310.19 | 2,381 | -3.56(-1.13%) |
Jan 10, 2013 | 311.77 | 313.90 | 311.77 | 313.75 | 1,305 | +3.25(+1.05%) |
Jan 09, 2013 | 309.00 | 310.50 | 307.72 | 310.50 | 1,363 | +5.43(+1.78%) |
Jan 08, 2013 | 303.75 | 306.00 | 303.00 | 305.07 | 2,475 | -0.05(-0.02%) |
Jan 07, 2013 | 305.00 | 305.50 | 304.17 | 305.12 | 5,441 | -0.08(-0.03%) |
Jan 04, 2013 | 305.00 | 306.71 | 303.75 | 305.20 | 1,570 | -0.24(-0.08%) |
Jan 03, 2013 | 307.25 | 308.00 | 304.29 | 305.44 | 1,188 | -1.56(-0.51%) |
Jan 02, 2013 | 305.94 | 307.00 | 300.50 | 307.00 | 3,617 | +6.50(+2.16%) |
Dec 31, 2012 | 295.75 | 300.50 | 295.75 | 300.50 | 2,771 | +5.50(+1.86%) |
Dec 28, 2012 | 295.50 | 298.91 | 295.00 | 295.00 | 2,841 | +1.50(+0.51%) |
Dec 27, 2012 | 292.01 | 294.00 | 291.60 | 293.50 | 2,803 | -2.50(-0.84%) |
Dec 26, 2012 | 294.08 | 297.80 | 294.08 | 296.00 | 2,064 | -6.00(-1.99%) |
Dec 24, 2012 | 295.68 | 302.00 | 295.68 | 302.00 | 1,276 | +1.50(+0.50%) |
Dec 21, 2012 | 296.53 | 300.85 | 296.53 | 300.50 | 4,550 | -0.95(-0.32%) |
Dec 20, 2012 | 298.75 | 302.00 | 298.75 | 301.45 | 3,049 | +8.75(+2.99%) |
Dec 19, 2012 | 292.77 | 295.00 | 292.50 | 292.70 | 1,774 | +6.42(+2.24%) |
Dec 18, 2012 | 283.50 | 287.95 | 283.50 | 286.28 | 1,835 | +2.28(+0.80%) |
Dec 17, 2012 | 283.24 | 284.03 | 281.77 | 284.00 | 3,043 | +2.66(+0.95%) |
Dec 14, 2012 | 280.81 | 282.64 | 280.81 | 281.34 | 1,819 | +2.33(+0.84%) |
Dec 13, 2012 | 278.83 | 280.38 | 278.65 | 279.01 | 1,513 | -5.46(-1.92%) |
Dec 12, 2012 | 282.84 | 286.49 | 282.83 | 284.47 | 3,990 | +2.59(+0.92%) |
Dec 11, 2012 | 280.59 | 283.00 | 280.59 | 281.88 | 1,469 | +0.06(+0.02%) |
Dec 10, 2012 | 280.50 | 281.99 | 280.50 | 281.82 | 1,281 | +2.07(+0.74%) |
Dec 07, 2012 | 276.75 | 279.75 | 276.75 | 279.75 | 4,082 | -0.01(-0.00%) |
Dec 06, 2012 | 278.01 | 279.76 | 278.00 | 279.76 | 2,461 | +1.16(+0.42%) |
Dec 05, 2012 | 277.75 | 280.00 | 277.68 | 278.60 | 2,210 | -1.40(-0.50%) |