Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 319.44 | 323.86 | 315.73 | 323.06 | 70,057 | +3.84(+1.20%) |
Dec 28, 2012 | 316.91 | 324.80 | 316.91 | 319.22 | 60,185 | +1.85(+0.58%) |
Dec 27, 2012 | 320.37 | 322.25 | 314.73 | 317.38 | 62,977 | -1.62(-0.51%) |
Dec 26, 2012 | 323.04 | 323.04 | 318.76 | 318.99 | 25,939 | -3.78(-1.17%) |
Dec 24, 2012 | 319.10 | 324.66 | 319.10 | 322.77 | 36,015 | +5.33(+1.68%) |
Dec 21, 2012 | 314.58 | 322.65 | 313.70 | 317.44 | 143,503 | -0.47(-0.15%) |
Dec 20, 2012 | 318.16 | 319.35 | 316.01 | 317.91 | 53,761 | +1.15(+0.36%) |
Dec 19, 2012 | 317.53 | 319.69 | 316.62 | 316.77 | 53,027 | -3.21(-1.00%) |
Dec 18, 2012 | 320.75 | 321.69 | 317.37 | 319.97 | 115,589 | +0.09(+0.03%) |
Dec 17, 2012 | 315.60 | 320.43 | 315.60 | 319.89 | 59,956 | +4.47(+1.42%) |
Dec 14, 2012 | 318.72 | 319.53 | 314.81 | 315.41 | 32,178 | -3.72(-1.17%) |
Dec 13, 2012 | 322.03 | 322.03 | 317.95 | 319.13 | 56,066 | -3.09(-0.96%) |
Dec 12, 2012 | 324.79 | 327.35 | 321.21 | 322.22 | 105,790 | -2.22(-0.69%) |
Dec 11, 2012 | 321.95 | 324.45 | 317.54 | 324.45 | 63,224 | +4.03(+1.26%) |
Dec 10, 2012 | 321.42 | 322.37 | 319.36 | 320.42 | 47,349 | -0.66(-0.21%) |
Dec 07, 2012 | 321.56 | 322.12 | 319.04 | 321.08 | 39,941 | +0.83(+0.26%) |
Dec 06, 2012 | 320.96 | 323.14 | 319.02 | 320.25 | 76,415 | -1.13(-0.35%) |
Dec 05, 2012 | 321.94 | 323.89 | 319.84 | 321.39 | 71,876 | -0.93(-0.29%) |
Dec 04, 2012 | 324.04 | 324.89 | 321.69 | 322.32 | 57,943 | -15.42(-4.56%) |
Nov 30, 2012 | 317.83 | 337.74 | 315.45 | 337.74 | 260,606 | +20.13(+6.34%) |
Nov 29, 2012 | 322.15 | 322.33 | 314.27 | 317.61 | 28,898 | -3.95(-1.23%) |
Nov 28, 2012 | 316.42 | 322.27 | 312.97 | 321.56 | 30,726 | +5.63(+1.78%) |
Nov 27, 2012 | 319.76 | 320.39 | 314.21 | 315.93 | 40,836 | -2.88(-0.90%) |
Nov 26, 2012 | 321.84 | 325.55 | 315.33 | 318.81 | 42,133 | -3.35(-1.04%) |
Nov 23, 2012 | 323.73 | 326.20 | 320.80 | 322.16 | 18,032 | -1.81(-0.56%) |
Nov 21, 2012 | 315.57 | 323.97 | 313.69 | 323.97 | 63,283 | +8.37(+2.65%) |
Nov 20, 2012 | 314.40 | 317.19 | 311.19 | 315.60 | 122,522 | +1.28(+0.41%) |
Nov 19, 2012 | 317.53 | 318.63 | 310.02 | 314.31 | 81,677 | -1.84(-0.58%) |
Nov 16, 2012 | 316.44 | 319.35 | 312.33 | 316.15 | 23,455 | +0.77(+0.24%) |
Nov 15, 2012 | 315.36 | 317.12 | 312.37 | 315.38 | 43,078 | +0.30(+0.09%) |
Nov 14, 2012 | 319.62 | 321.52 | 313.43 | 315.08 | 56,913 | -4.19(-1.31%) |
Nov 13, 2012 | 314.30 | 324.91 | 301.99 | 319.27 | 48,624 | +6.01(+1.92%) |
Nov 12, 2012 | 317.67 | 320.61 | 309.95 | 313.26 | 26,332 | -4.48(-1.41%) |
Nov 09, 2012 | 320.21 | 322.70 | 317.74 | 317.74 | 23,259 | -2.14(-0.67%) |
Nov 08, 2012 | 328.45 | 329.11 | 318.39 | 319.88 | 46,701 | -8.37(-2.55%) |
Nov 07, 2012 | 332.29 | 333.36 | 322.50 | 328.25 | 50,686 | -6.71(-2.00%) |
Nov 06, 2012 | 333.85 | 336.03 | 332.65 | 334.95 | 29,481 | +2.07(+0.62%) |
Nov 05, 2012 | 327.81 | 334.33 | 326.49 | 332.88 | 31,714 | +5.66(+1.73%) |
Nov 02, 2012 | 335.70 | 335.98 | 323.37 | 327.23 | 51,075 | -8.84(-2.63%) |
Nov 01, 2012 | 333.72 | 342.03 | 332.93 | 336.07 | 84,635 | +1.61(+0.48%) |
Oct 31, 2012 | 331.00 | 335.81 | 329.08 | 334.46 | 44,723 | -0.77(-0.23%) |
Oct 26, 2012 | 336.53 | 335.23 | 335.23 | 335.23 | 26,397 | -0.52(-0.15%) |
Oct 25, 2012 | 338.70 | 339.27 | 335.31 | 335.75 | 27,434 | -0.25(-0.07%) |
Oct 24, 2012 | 334.73 | 339.14 | 331.33 | 336.00 | 51,283 | +1.61(+0.48%) |
Oct 23, 2012 | 336.21 | 337.03 | 332.08 | 334.40 | 37,586 | -3.61(-1.07%) |
Oct 19, 2012 | 341.75 | 341.75 | 336.19 | 338.00 | 46,051 | -4.02(-1.18%) |
Oct 18, 2012 | 341.11 | 351.10 | 340.23 | 342.03 | 86,067 | +1.88(+0.55%) |
Oct 17, 2012 | 340.00 | 341.02 | 338.55 | 340.14 | 49,638 | +0.55(+0.16%) |
Oct 16, 2012 | 337.79 | 341.29 | 337.14 | 339.59 | 89,364 | +2.43(+0.72%) |
Oct 15, 2012 | 334.85 | 337.21 | 333.93 | 337.16 | 69,675 | +3.97(+1.19%) |
Oct 12, 2012 | 338.38 | 339.02 | 332.74 | 333.18 | 46,548 | -4.07(-1.21%) |
Oct 11, 2012 | 339.44 | 340.57 | 336.64 | 337.25 | 29,245 | -0.11(-0.03%) |
Oct 10, 2012 | 338.27 | 339.26 | 336.98 | 337.36 | 21,504 | -0.77(-0.23%) |
Oct 09, 2012 | 339.29 | 340.92 | 336.99 | 338.13 | 54,231 | -1.71(-0.50%) |
Oct 08, 2012 | 335.35 | 340.31 | 335.24 | 339.84 | 36,458 | +3.26(+0.97%) |
Oct 05, 2012 | 336.82 | 338.30 | 335.34 | 336.58 | 40,279 | -0.03(-0.01%) |
Oct 04, 2012 | 334.37 | 337.74 | 330.04 | 336.61 | 92,204 | +3.28(+0.98%) |
Oct 03, 2012 | 333.48 | 336.62 | 332.90 | 333.33 | 43,560 | -0.41(-0.12%) |
Oct 02, 2012 | 333.37 | 333.92 | 331.00 | 333.74 | 70,512 | +1.46(+0.44%) |