Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 359.78 | 361.60 | 356.70 | 357.43 | 5,797 | -1.81(-0.50%) |
Jan 30, 2013 | 360.51 | 365.22 | 358.33 | 359.24 | 9,231 | -1.29(-0.36%) |
Jan 29, 2013 | 358.69 | 362.32 | 357.25 | 360.53 | 6,341 | +1.65(+0.46%) |
Jan 28, 2013 | 359.42 | 362.68 | 356.34 | 358.88 | 8,605 | +3.99(+1.12%) |
Jan 25, 2013 | 363.77 | 363.95 | 351.99 | 354.89 | 26,417 | -11.24(-3.07%) |
Jan 24, 2013 | 374.46 | 378.81 | 365.76 | 366.13 | 11,933 | -9.06(-2.42%) |
Jan 23, 2013 | 375.91 | 380.44 | 374.29 | 375.19 | 5,578 | -4.17(-1.10%) |
Jan 22, 2013 | 379.54 | 379.54 | 372.47 | 379.36 | 6,954 | +3.08(+0.82%) |
Jan 18, 2013 | 376.46 | 380.63 | 370.11 | 376.28 | 32,794 | +4.89(+1.32%) |
Jan 17, 2013 | 371.56 | 375.91 | 367.94 | 371.38 | 9,837 | -1.09(-0.29%) |
Jan 16, 2013 | 371.56 | 375.91 | 369.75 | 372.47 | 7,117 | -7.25(-1.91%) |
Jan 15, 2013 | 380.44 | 381.53 | 372.11 | 379.72 | 10,785 | -5.07(-1.32%) |
Jan 14, 2013 | 389.69 | 393.13 | 381.17 | 384.80 | 27,443 | +2.90(+0.76%) |
Jan 11, 2013 | 376.28 | 381.89 | 372.00 | 381.89 | 23,744 | -7.79(-2.00%) |
Jan 10, 2013 | 380.63 | 391.14 | 376.28 | 389.69 | 23,325 | +20.84(+5.65%) |
Jan 09, 2013 | 359.78 | 368.85 | 359.78 | 368.85 | 9,395 | +15.04(+4.25%) |
Jan 08, 2013 | 356.88 | 358.88 | 347.15 | 353.80 | 18,908 | -11.67(-3.19%) |
Jan 07, 2013 | 369.03 | 369.03 | 360.71 | 365.48 | 18,908 | -7.54(-2.02%) |
Jan 04, 2013 | 364.31 | 373.19 | 362.68 | 373.01 | 13,388 | +8.16(+2.24%) |
Jan 03, 2013 | 363.95 | 370.50 | 354.53 | 364.86 | 15,718 | -0.54(-0.15%) |
Jan 02, 2013 | 363.55 | 365.40 | 338.94 | 365.40 | 37,935 | +26.46(+7.81%) |
Dec 31, 2012 | 322.26 | 338.94 | 321.00 | 338.94 | 15,386 | +20.66(+6.49%) |
Dec 28, 2012 | 314.83 | 321.18 | 314.65 | 318.28 | 5,976 | +2.90(+0.92%) |
Dec 27, 2012 | 321.00 | 323.86 | 309.76 | 315.38 | 10,398 | -2.36(-0.74%) |
Dec 26, 2012 | 315.74 | 323.71 | 313.75 | 317.73 | 8,267 | +9.61(+3.12%) |
Dec 24, 2012 | 313.56 | 315.54 | 308.13 | 308.13 | 4,204 | -9.06(-2.86%) |
Dec 21, 2012 | 309.94 | 321.72 | 308.31 | 317.19 | 16,819 | -11.42(-3.47%) |
Dec 20, 2012 | 330.06 | 330.42 | 323.35 | 328.61 | 6,437 | +0.36(+0.11%) |
Dec 19, 2012 | 323.53 | 331.14 | 323.34 | 328.25 | 11,829 | +6.52(+2.03%) |
Dec 18, 2012 | 308.31 | 321.72 | 306.68 | 321.72 | 11,113 | +13.74(+4.46%) |
Dec 17, 2012 | 304.14 | 308.13 | 300.88 | 307.98 | 7,035 | +1.49(+0.49%) |
Dec 14, 2012 | 307.94 | 307.94 | 300.33 | 306.49 | 18,971 | +13.41(+4.58%) |
Dec 13, 2012 | 293.63 | 298.16 | 290.00 | 293.08 | 7,488 | -5.80(-1.94%) |
Dec 12, 2012 | 299.06 | 303.05 | 296.35 | 298.88 | 9,161 | +6.71(+2.30%) |
Dec 11, 2012 | 287.83 | 293.44 | 285.47 | 292.18 | 11,223 | +5.98(+2.09%) |
Dec 10, 2012 | 279.31 | 287.25 | 279.31 | 286.19 | 8,384 | +5.62(+2.00%) |
Dec 07, 2012 | 282.57 | 284.38 | 277.50 | 280.58 | 6,540 | +1.09(+0.39%) |
Dec 06, 2012 | 286.19 | 286.19 | 277.86 | 279.49 | 8,491 | -0.36(-0.13%) |
Dec 05, 2012 | 290.00 | 290.00 | 279.13 | 279.85 | 23,131 | +5.98(+2.18%) |
Dec 04, 2012 | 284.38 | 288.91 | 273.69 | 273.87 | 10,870 | -14.86(-5.15%) |
Nov 30, 2012 | 288.73 | 293.08 | 286.56 | 288.73 | 11,085 | +4.17(+1.47%) |
Nov 29, 2012 | 286.74 | 286.74 | 279.85 | 284.56 | 6,095 | +3.26(+1.16%) |
Nov 28, 2012 | 271.69 | 281.66 | 269.34 | 281.30 | 6,169 | +5.07(+1.84%) |
Nov 27, 2012 | 284.56 | 284.56 | 275.14 | 276.23 | 6,429 | -9.97(-3.48%) |
Nov 26, 2012 | 290.00 | 290.00 | 280.94 | 286.19 | 4,040 | -3.22(-1.11%) |
Nov 23, 2012 | 301.60 | 301.60 | 281.67 | 289.41 | 7,618 | +12.74(+4.60%) |
Nov 21, 2012 | 292.90 | 292.90 | 269.16 | 276.68 | 4,740 | +5.34(+1.97%) |
Nov 20, 2012 | 269.88 | 274.78 | 268.07 | 271.33 | 8,112 | -7.98(-2.86%) |
Nov 19, 2012 | 278.58 | 282.21 | 274.78 | 279.31 | 10,474 | +14.32(+5.40%) |
Nov 16, 2012 | 267.35 | 269.52 | 256.29 | 264.99 | 7,556 | +1.99(+0.76%) |
Nov 15, 2012 | 266.08 | 271.33 | 254.29 | 263.00 | 13,682 | -9.06(-3.33%) |
Nov 14, 2012 | 285.11 | 287.28 | 267.35 | 272.06 | 14,042 | -9.43(-3.35%) |
Nov 13, 2012 | 282.93 | 290.36 | 280.94 | 281.48 | 6,159 | -14.32(-4.84%) |
Nov 12, 2012 | 297.80 | 299.79 | 292.18 | 295.80 | 5,109 | +2.36(+0.80%) |
Nov 09, 2012 | 289.82 | 297.44 | 286.56 | 293.44 | 6,622 | +3.44(+1.19%) |
Nov 08, 2012 | 301.24 | 304.85 | 290.00 | 290.00 | 8,915 | -14.68(-4.82%) |
Nov 07, 2012 | 311.03 | 315.65 | 299.06 | 304.68 | 9,381 | -16.31(-5.08%) |
Nov 06, 2012 | 315.19 | 323.53 | 315.19 | 321.00 | 8,323 | +8.52(+2.73%) |
Nov 05, 2012 | 310.85 | 314.83 | 308.13 | 312.48 | 5,516 | +2.72(+0.88%) |
Nov 02, 2012 | 322.63 | 322.63 | 308.67 | 309.76 | 7,045 | -4.89(-1.56%) |