Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 279.75 | 280.10 | 278.75 | 279.00 | 14,231 | -8.00(-2.79%) |
Mar 27, 2013 | 288.75 | 288.75 | 285.53 | 287.00 | 2,703 | -2.85(-0.98%) |
Mar 26, 2013 | 287.77 | 290.00 | 287.77 | 289.85 | 8,031 | -1.55(-0.53%) |
Mar 25, 2013 | 295.00 | 295.00 | 291.20 | 291.40 | 4,404 | -2.10(-0.72%) |
Mar 22, 2013 | 291.76 | 294.40 | 291.75 | 293.50 | 1,512 | +2.68(+0.92%) |
Mar 21, 2013 | 291.75 | 293.25 | 290.82 | 290.82 | 4,714 | -4.18(-1.42%) |
Mar 20, 2013 | 295.99 | 295.99 | 293.45 | 295.00 | 2,559 | +3.00(+1.03%) |
Mar 19, 2013 | 292.00 | 295.00 | 291.80 | 292.00 | 3,606 | -3.45(-1.17%) |
Mar 18, 2013 | 291.50 | 296.60 | 291.50 | 295.45 | 4,230 | +4.45(+1.53%) |
Mar 15, 2013 | 292.97 | 292.99 | 289.75 | 291.00 | 1,208 | -0.03(-0.01%) |
Mar 14, 2013 | 292.75 | 293.25 | 290.42 | 291.03 | 8,843 | -5.95(-2.00%) |
Mar 13, 2013 | 296.25 | 297.00 | 294.50 | 296.98 | 1,241 | +1.28(+0.43%) |
Mar 12, 2013 | 294.60 | 296.99 | 294.60 | 295.70 | 8,844 | -2.10(-0.71%) |
Mar 11, 2013 | 294.77 | 298.62 | 294.75 | 297.80 | 18,937 | +6.04(+2.07%) |
Mar 08, 2013 | 287.52 | 293.95 | 287.52 | 291.76 | 13,872 | -1.08(-0.37%) |
Mar 07, 2013 | 291.99 | 294.10 | 291.99 | 292.84 | 2,190 | -0.34(-0.12%) |
Mar 06, 2013 | 293.88 | 294.53 | 292.25 | 293.18 | 687 | +0.64(+0.22%) |
Mar 05, 2013 | 290.83 | 295.00 | 290.83 | 292.54 | 1,856 | +0.87(+0.30%) |
Mar 04, 2013 | 291.50 | 291.67 | 290.02 | 291.67 | 905 | -5.13(-1.73%) |
Mar 01, 2013 | 295.25 | 297.00 | 295.05 | 296.80 | 1,059 | -3.44(-1.15%) |
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%) |