Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 362.00 | 363.00 | 358.40 | 359.40 | 67,708 | +3.50(+0.98%) |
Jan 30, 2013 | 357.30 | 360.80 | 354.90 | 355.90 | 93,476 | -4.40(-1.22%) |
Jan 29, 2013 | 362.20 | 364.42 | 357.00 | 360.30 | 156,070 | -6.80(-1.85%) |
Jan 28, 2013 | 366.40 | 375.10 | 366.00 | 367.10 | 72,731 | -3.90(-1.05%) |
Jan 25, 2013 | 368.40 | 375.30 | 367.50 | 371.00 | 57,397 | -0.20(-0.05%) |
Jan 24, 2013 | 370.60 | 372.60 | 365.80 | 371.20 | 82,396 | -2.80(-0.75%) |
Jan 23, 2013 | 368.10 | 379.20 | 366.00 | 374.00 | 82,231 | +7.60(+2.07%) |
Jan 22, 2013 | 370.40 | 371.60 | 364.67 | 366.40 | 57,874 | -4.70(-1.27%) |
Jan 18, 2013 | 372.70 | 376.40 | 370.60 | 371.10 | 52,874 | -2.80(-0.75%) |
Jan 17, 2013 | 373.40 | 375.00 | 367.60 | 373.90 | 128,198 | -9.00(-2.35%) |
Jan 16, 2013 | 388.00 | 389.50 | 381.20 | 382.90 | 101,686 | -5.90(-1.52%) |
Jan 15, 2013 | 383.40 | 390.50 | 382.90 | 388.80 | 60,176 | +5.80(+1.51%) |
Jan 14, 2013 | 386.40 | 392.90 | 382.20 | 383.00 | 68,370 | -4.10(-1.06%) |
Jan 11, 2013 | 391.20 | 395.60 | 386.50 | 387.10 | 68,054 | +1.30(+0.34%) |
Jan 10, 2013 | 382.80 | 387.50 | 381.80 | 385.80 | 101,380 | -6.00(-1.53%) |
Jan 09, 2013 | 390.20 | 395.31 | 387.60 | 391.80 | 62,091 | +1.70(+0.44%) |
Jan 08, 2013 | 388.90 | 395.28 | 388.40 | 390.10 | 44,150 | -1.10(-0.28%) |
Jan 07, 2013 | 395.50 | 396.10 | 390.40 | 391.20 | 49,243 | -1.20(-0.31%) |
Jan 04, 2013 | 396.40 | 399.50 | 392.00 | 392.40 | 62,601 | -3.50(-0.88%) |
Jan 03, 2013 | 393.00 | 396.20 | 390.70 | 395.90 | 57,226 | +2.60(+0.66%) |
Jan 02, 2013 | 388.60 | 396.50 | 387.60 | 393.30 | 88,343 | -11.10(-2.74%) |
Dec 31, 2012 | 415.90 | 416.60 | 401.90 | 404.40 | 102,232 | -7.40(-1.80%) |
Dec 28, 2012 | 408.70 | 416.10 | 407.00 | 411.80 | 101,674 | +3.30(+0.81%) |
Dec 27, 2012 | 408.90 | 418.50 | 407.90 | 408.50 | 154,004 | -1.40(-0.34%) |
Dec 26, 2012 | 411.90 | 415.20 | 407.10 | 409.90 | 132,396 | -23.00(-5.31%) |
Dec 24, 2012 | 434.70 | 436.50 | 432.90 | 432.90 | 14,876 | +3.10(+0.72%) |
Dec 21, 2012 | 435.10 | 438.50 | 429.80 | 429.80 | 115,940 | +8.40(+1.99%) |
Dec 20, 2012 | 423.30 | 425.40 | 415.50 | 421.40 | 66,834 | -0.90(-0.21%) |
Dec 19, 2012 | 434.10 | 435.30 | 417.80 | 422.30 | 98,058 | -13.40(-3.08%) |
Dec 18, 2012 | 437.90 | 443.00 | 433.80 | 435.70 | 65,373 | -5.60(-1.27%) |
Dec 17, 2012 | 445.60 | 445.86 | 438.30 | 441.30 | 47,835 | -4.60(-1.03%) |
Dec 14, 2012 | 451.40 | 453.00 | 445.70 | 445.90 | 82,361 | -6.20(-1.37%) |
Dec 13, 2012 | 451.70 | 456.30 | 445.00 | 452.10 | 96,459 | +5.30(+1.19%) |
Dec 12, 2012 | 444.30 | 453.95 | 437.30 | 446.80 | 113,640 | -8.80(-1.93%) |
Dec 11, 2012 | 457.50 | 462.60 | 455.20 | 455.60 | 55,331 | -2.30(-0.50%) |
Dec 10, 2012 | 450.50 | 461.30 | 448.00 | 457.90 | 90,013 | +4.20(+0.93%) |
Dec 07, 2012 | 450.40 | 456.30 | 447.90 | 453.70 | 113,114 | +3.70(+0.82%) |
Dec 06, 2012 | 448.20 | 457.40 | 445.80 | 450.00 | 138,674 | +14.00(+3.21%) |
Dec 05, 2012 | 430.90 | 439.60 | 429.00 | 436.00 | 152,620 | +5.60(+1.30%) |
Dec 04, 2012 | 435.00 | 436.80 | 426.00 | 430.40 | 77,916 | +3.50(+0.82%) |
Nov 30, 2012 | 431.90 | 432.80 | 425.20 | 426.90 | 119,532 | -10.60(-2.42%) |
Nov 29, 2012 | 430.80 | 438.80 | 427.60 | 437.50 | 118,569 | -10.20(-2.28%) |
Nov 28, 2012 | 460.00 | 461.90 | 447.70 | 447.70 | 114,710 | +4.20(+0.95%) |
Nov 27, 2012 | 439.20 | 447.10 | 436.50 | 443.50 | 75,159 | +6.10(+1.39%) |
Nov 26, 2012 | 441.00 | 442.50 | 435.80 | 437.40 | 78,864 | +3.80(+0.88%) |
Nov 23, 2012 | 439.80 | 440.10 | 430.30 | 433.60 | 38,447 | -5.90(-1.34%) |
Nov 21, 2012 | 443.50 | 452.20 | 437.90 | 439.50 | 203,942 | -5.30(-1.19%) |
Nov 20, 2012 | 433.40 | 453.90 | 429.70 | 444.80 | 243,775 | +19.20(+4.51%) |
Nov 19, 2012 | 430.50 | 431.20 | 419.10 | 425.60 | 161,395 | -22.10(-4.94%) |
Nov 16, 2012 | 450.50 | 455.80 | 443.90 | 447.70 | 105,592 | -11.60(-2.53%) |
Nov 15, 2012 | 447.50 | 467.80 | 446.00 | 459.30 | 128,204 | +7.00(+1.55%) |
Nov 14, 2012 | 459.70 | 463.40 | 447.60 | 452.30 | 128,377 | -9.80(-2.12%) |
Nov 13, 2012 | 465.80 | 467.00 | 454.10 | 462.10 | 200,204 | +4.70(+1.03%) |
Nov 12, 2012 | 453.00 | 461.20 | 448.35 | 457.40 | 68,702 | +4.40(+0.97%) |
Nov 09, 2012 | 465.40 | 466.70 | 446.10 | 453.00 | 157,875 | -12.80(-2.75%) |
Nov 08, 2012 | 466.60 | 473.21 | 459.50 | 465.80 | 165,428 | -3.30(-0.70%) |
Nov 07, 2012 | 433.98 | 474.80 | 448.60 | 469.10 | 255,585 | +35.12(+8.09%) |
Nov 06, 2012 | 453.60 | 458.10 | 425.00 | 433.98 | 189,859 | -27.67(-5.99%) |
Nov 05, 2012 | 469.10 | 471.80 | 460.30 | 461.65 | 76,179 | -8.36(-1.78%) |
Nov 02, 2012 | 453.70 | 473.10 | 453.30 | 470.01 | 92,896 | +19.41(+4.31%) |