Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 293.52 | 302.51 | 292.31 | 302.16 | 7,638 | +8.29(+2.82%) |
Dec 28, 2012 | 294.92 | 296.57 | 293.26 | 293.87 | 5,572 | -3.93(-1.32%) |
Dec 27, 2012 | 300.59 | 300.59 | 292.92 | 297.80 | 12,383 | -0.70(-0.23%) |
Dec 26, 2012 | 300.50 | 301.97 | 298.41 | 298.49 | 3,733 | -0.87(-0.29%) |
Dec 24, 2012 | 301.20 | 301.20 | 298.67 | 299.37 | 3,849 | -3.32(-1.10%) |
Dec 21, 2012 | 301.72 | 303.38 | 300.15 | 302.68 | 16,665 | -3.45(-1.13%) |
Dec 20, 2012 | 303.70 | 306.78 | 302.16 | 306.13 | 78,764 | +2.92(+0.96%) |
Dec 19, 2012 | 306.13 | 306.30 | 303.13 | 303.21 | 12,583 | -0.66(-0.22%) |
Dec 18, 2012 | 293.17 | 304.31 | 292.38 | 303.87 | 19,660 | +10.40(+3.54%) |
Dec 17, 2012 | 291.25 | 293.51 | 290.74 | 293.47 | 18,362 | +3.26(+1.12%) |
Dec 14, 2012 | 289.34 | 291.63 | 289.34 | 290.21 | 6,064 | -1.65(-0.57%) |
Dec 13, 2012 | 296.12 | 296.21 | 290.82 | 291.86 | 4,864 | -5.13(-1.73%) |
Dec 12, 2012 | 299.26 | 299.69 | 296.39 | 297.00 | 7,432 | -0.87(-0.29%) |
Dec 11, 2012 | 298.04 | 299.26 | 297.06 | 297.87 | 9,531 | +1.13(+0.38%) |
Dec 10, 2012 | 296.12 | 297.08 | 295.43 | 296.73 | 15,858 | +0.61(+0.21%) |
Dec 07, 2012 | 298.30 | 298.30 | 294.82 | 296.12 | 6,652 | +1.22(+0.41%) |
Dec 06, 2012 | 295.17 | 296.39 | 294.26 | 294.91 | 10,630 | -1.13(-0.38%) |
Dec 05, 2012 | 297.08 | 298.04 | 293.95 | 296.04 | 7,721 | +1.57(+0.53%) |
Dec 04, 2012 | 293.60 | 295.17 | 291.69 | 294.47 | 35,793 | +2.18(+0.74%) |
Nov 30, 2012 | 289.95 | 292.46 | 289.69 | 292.30 | 4,633 | +2.35(+0.81%) |
Nov 29, 2012 | 287.25 | 290.42 | 287.25 | 289.95 | 6,600 | +4.52(+1.59%) |
Nov 28, 2012 | 281.16 | 285.42 | 279.16 | 285.42 | 17,534 | +2.70(+0.95%) |
Nov 27, 2012 | 283.16 | 285.25 | 281.94 | 282.72 | 2,894 | -0.96(-0.34%) |
Nov 26, 2012 | 283.94 | 284.24 | 281.34 | 283.68 | 2,395 | -1.57(-0.55%) |
Nov 23, 2012 | 283.42 | 285.25 | 282.12 | 285.25 | 8,486 | +3.39(+1.20%) |
Nov 21, 2012 | 280.72 | 281.94 | 278.46 | 281.85 | 6,651 | +1.57(+0.56%) |
Nov 20, 2012 | 280.90 | 280.94 | 278.50 | 280.29 | 6,338 | -1.57(-0.56%) |
Nov 19, 2012 | 277.76 | 281.85 | 277.12 | 281.85 | 9,797 | +8.79(+3.22%) |
Nov 16, 2012 | 273.41 | 273.99 | 267.67 | 273.06 | 7,695 | -0.09(-0.03%) |
Nov 15, 2012 | 272.37 | 275.94 | 269.50 | 273.15 | 36,331 | +1.57(+0.58%) |
Nov 14, 2012 | 275.94 | 276.46 | 271.41 | 271.59 | 11,993 | -3.48(-1.27%) |
Nov 13, 2012 | 274.20 | 278.81 | 273.50 | 275.07 | 22,353 | -2.52(-0.91%) |
Nov 12, 2012 | 276.89 | 278.88 | 275.44 | 277.59 | 49,185 | +2.87(+1.05%) |
Nov 09, 2012 | 272.02 | 279.16 | 271.50 | 274.72 | 10,177 | +0.52(+0.19%) |
Nov 08, 2012 | 281.77 | 283.51 | 274.20 | 274.20 | 10,536 | -7.57(-2.69%) |
Nov 07, 2012 | 286.81 | 286.81 | 279.85 | 281.77 | 10,501 | -9.75(-3.34%) |
Nov 06, 2012 | 289.51 | 292.21 | 289.34 | 291.51 | 8,572 | +2.87(+1.00%) |
Nov 05, 2012 | 284.38 | 289.16 | 284.20 | 288.64 | 6,363 | +4.26(+1.50%) |
Nov 02, 2012 | 291.69 | 291.95 | 284.12 | 284.38 | 6,251 | -5.74(-1.98%) |
Nov 01, 2012 | 284.90 | 290.21 | 284.90 | 290.12 | 6,370 | +5.40(+1.90%) |
Oct 31, 2012 | 287.94 | 287.94 | 281.68 | 284.73 | 9,841 | -2.96(-1.03%) |
Oct 26, 2012 | 290.03 | 287.68 | 287.68 | 287.68 | 3,769 | -2.26(-0.78%) |
Oct 25, 2012 | 287.94 | 289.95 | 286.64 | 289.95 | 8,824 | +4.79(+1.68%) |
Oct 24, 2012 | 291.60 | 292.12 | 284.64 | 285.16 | 10,505 | -5.05(-1.74%) |
Oct 23, 2012 | 290.38 | 291.17 | 285.94 | 290.21 | 10,137 | -8.00(-2.68%) |
Oct 19, 2012 | 303.87 | 304.48 | 297.08 | 298.21 | 19,466 | -6.53(-2.14%) |
Oct 18, 2012 | 300.13 | 305.42 | 300.13 | 304.74 | 10,171 | +3.22(+1.07%) |
Oct 17, 2012 | 295.34 | 302.13 | 294.91 | 301.52 | 20,274 | +4.70(+1.58%) |
Oct 16, 2012 | 294.21 | 298.26 | 294.12 | 296.82 | 4,225 | +4.09(+1.40%) |
Oct 15, 2012 | 290.21 | 292.73 | 287.34 | 292.73 | 15,247 | +1.83(+0.63%) |
Oct 12, 2012 | 292.12 | 292.73 | 288.29 | 290.90 | 11,652 | -1.83(-0.62%) |
Oct 11, 2012 | 291.34 | 294.04 | 289.42 | 292.73 | 15,149 | +5.13(+1.79%) |
Oct 10, 2012 | 291.51 | 292.07 | 286.47 | 287.60 | 13,773 | -4.70(-1.61%) |
Oct 09, 2012 | 289.42 | 294.12 | 289.42 | 292.30 | 10,671 | +3.05(+1.05%) |
Oct 08, 2012 | 286.99 | 289.60 | 286.68 | 289.25 | 4,604 | +0.35(+0.12%) |
Oct 05, 2012 | 291.34 | 293.34 | 288.38 | 288.90 | 5,778 | -2.09(-0.72%) |
Oct 04, 2012 | 288.64 | 291.08 | 286.38 | 290.99 | 12,093 | +4.70(+1.64%) |
Oct 03, 2012 | 293.25 | 293.25 | 285.07 | 286.29 | 31,717 | -7.05(-2.40%) |
Oct 02, 2012 | 296.12 | 296.12 | 291.51 | 293.34 | 34,033 | -1.74(-0.59%) |