Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 504.09 | 508.62 | 504.09 | 507.83 | 4,227 | +2.70(+0.53%) |
Dec 28, 2012 | 505.34 | 506.19 | 504.02 | 505.13 | 3,826 | +0.16(+0.03%) |
Dec 27, 2012 | 507.62 | 507.62 | 504.35 | 504.97 | 3,192 | -0.89(-0.18%) |
Dec 26, 2012 | 506.49 | 508.81 | 504.93 | 505.86 | 3,548 | -0.43(-0.08%) |
Dec 24, 2012 | 509.01 | 509.01 | 506.29 | 506.29 | 969 | -1.20(-0.24%) |
Dec 21, 2012 | 508.05 | 513.00 | 507.46 | 507.48 | 7,782 | -8.14(-1.58%) |
Dec 20, 2012 | 517.69 | 517.69 | 510.62 | 515.62 | 11,826 | -1.75(-0.34%) |
Dec 19, 2012 | 516.01 | 518.68 | 513.14 | 517.37 | 12,214 | +4.60(+0.90%) |
Dec 18, 2012 | 512.76 | 516.80 | 511.33 | 512.78 | 10,136 | +0.41(+0.08%) |
Dec 17, 2012 | 511.04 | 512.71 | 510.15 | 512.37 | 5,114 | +1.10(+0.21%) |
Dec 14, 2012 | 509.95 | 512.76 | 508.88 | 511.27 | 2,903 | +3.44(+0.68%) |
Dec 13, 2012 | 511.00 | 511.28 | 504.44 | 507.83 | 2,966 | -4.35(-0.85%) |
Dec 12, 2012 | 510.93 | 512.76 | 509.87 | 512.18 | 3,639 | -0.58(-0.11%) |
Dec 11, 2012 | 512.76 | 512.76 | 511.48 | 512.76 | 5,427 | +0.08(+0.02%) |
Dec 10, 2012 | 506.86 | 514.14 | 506.86 | 512.68 | 5,212 | -0.08(-0.02%) |
Dec 07, 2012 | 511.49 | 512.76 | 508.63 | 512.76 | 1,992 | +0.98(+0.19%) |
Dec 06, 2012 | 509.42 | 511.78 | 507.96 | 511.78 | 6,190 | +1.64(+0.32%) |
Dec 05, 2012 | 510.45 | 510.45 | 506.84 | 510.15 | 6,526 | +0.38(+0.07%) |
Dec 04, 2012 | 510.79 | 512.96 | 506.85 | 509.77 | 3,896 | +1.69(+0.33%) |
Nov 30, 2012 | 506.69 | 508.81 | 501.48 | 508.08 | 41,265 | +3.15(+0.62%) |
Nov 29, 2012 | 504.26 | 505.95 | 503.19 | 504.93 | 3,738 | +0.86(+0.17%) |
Nov 28, 2012 | 509.80 | 509.80 | 504.06 | 504.07 | 4,746 | -6.59(-1.29%) |
Nov 27, 2012 | 507.63 | 510.66 | 507.63 | 510.66 | 3,371 | +2.93(+0.58%) |
Nov 26, 2012 | 509.21 | 510.54 | 506.70 | 507.73 | 4,306 | -1.76(-0.35%) |
Nov 23, 2012 | 505.46 | 509.50 | 505.46 | 509.50 | 1,182 | +2.48(+0.49%) |
Nov 21, 2012 | 503.12 | 508.20 | 498.17 | 507.02 | 3,399 | +4.62(+0.92%) |
Nov 20, 2012 | 499.43 | 502.40 | 498.42 | 502.40 | 2,488 | +0.73(+0.15%) |
Nov 19, 2012 | 502.63 | 502.63 | 499.02 | 501.68 | 3,181 | +0.10(+0.02%) |
Nov 16, 2012 | 505.89 | 505.89 | 500.46 | 501.58 | 4,758 | -5.00(-0.99%) |
Nov 15, 2012 | 502.25 | 506.84 | 501.91 | 506.58 | 8,137 | +2.89(+0.57%) |
Nov 14, 2012 | 503.19 | 505.85 | 502.01 | 503.69 | 6,897 | +0.61(+0.12%) |
Nov 13, 2012 | 501.82 | 505.86 | 501.82 | 503.08 | 6,293 | -3.17(-0.63%) |
Nov 12, 2012 | 505.67 | 509.11 | 504.89 | 506.25 | 1,295 | -4.21(-0.82%) |
Nov 09, 2012 | 507.19 | 511.67 | 504.89 | 510.46 | 2,193 | +2.88(+0.57%) |
Nov 08, 2012 | 504.80 | 511.87 | 500.93 | 507.58 | 5,941 | +5.68(+1.13%) |
Nov 07, 2012 | 507.77 | 509.27 | 501.78 | 501.90 | 2,599 | -7.41(-1.45%) |
Nov 06, 2012 | 504.09 | 509.80 | 503.41 | 509.31 | 1,593 | +4.93(+0.98%) |
Nov 05, 2012 | 507.15 | 509.73 | 504.38 | 504.38 | 6,438 | -2.47(-0.49%) |
Nov 02, 2012 | 505.92 | 509.75 | 501.74 | 506.84 | 8,048 | -0.33(-0.07%) |
Nov 01, 2012 | 506.81 | 507.18 | 503.88 | 507.18 | 2,413 | +1.62(+0.32%) |
Oct 31, 2012 | 505.17 | 508.27 | 502.15 | 505.56 | 6,796 | +0.39(+0.08%) |
Oct 26, 2012 | 503.59 | 505.17 | 505.17 | 505.17 | 1,622 | -1.68(-0.33%) |
Oct 25, 2012 | 506.03 | 507.25 | 504.40 | 506.84 | 4,208 | -0.65(-0.13%) |
Oct 24, 2012 | 509.91 | 511.23 | 506.03 | 507.49 | 3,965 | +1.63(+0.32%) |
Oct 23, 2012 | 506.40 | 508.52 | 504.48 | 505.87 | 2,361 | -1.09(-0.21%) |
Oct 19, 2012 | 510.25 | 511.43 | 506.60 | 506.95 | 6,528 | -4.95(-0.97%) |
Oct 18, 2012 | 504.36 | 516.53 | 504.36 | 511.90 | 12,836 | +8.04(+1.59%) |
Oct 17, 2012 | 507.63 | 509.50 | 502.42 | 503.87 | 23,387 | -2.25(-0.44%) |
Oct 16, 2012 | 512.32 | 512.32 | 504.93 | 506.11 | 11,003 | -2.95(-0.58%) |
Oct 15, 2012 | 509.60 | 509.60 | 505.88 | 509.06 | 6,125 | +1.72(+0.34%) |
Oct 12, 2012 | 508.36 | 509.97 | 507.34 | 507.34 | 2,823 | +0.96(+0.19%) |
Oct 11, 2012 | 512.27 | 512.27 | 505.75 | 506.38 | 4,381 | -3.44(-0.68%) |
Oct 10, 2012 | 504.25 | 509.82 | 504.02 | 509.82 | 10,639 | +5.01(+0.99%) |
Oct 09, 2012 | 514.52 | 514.71 | 504.09 | 504.81 | 4,603 | -11.22(-2.17%) |
Oct 08, 2012 | 516.03 | 516.03 | 512.74 | 516.03 | 489 | -1.56(-0.30%) |
Oct 05, 2012 | 513.24 | 519.16 | 511.99 | 517.59 | 5,233 | +2.17(+0.42%) |
Oct 04, 2012 | 506.76 | 515.63 | 506.76 | 515.42 | 3,775 | +8.59(+1.69%) |
Oct 03, 2012 | 506.35 | 511.04 | 505.53 | 506.83 | 4,671 | -1.93(-0.38%) |
Oct 02, 2012 | 505.88 | 509.23 | 505.88 | 508.77 | 4,151 | +1.34(+0.26%) |