Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 460.27 | 466.86 | 448.26 | 456.01 | 23,225 | +3.49(+0.77%) |
Feb 27, 2013 | 447.87 | 457.95 | 447.87 | 452.52 | 13,624 | +3.49(+0.78%) |
Feb 26, 2013 | 445.55 | 455.24 | 445.16 | 449.04 | 12,964 | +5.04(+1.13%) |
Feb 25, 2013 | 464.15 | 464.18 | 440.90 | 444.00 | 12,342 | -17.05(-3.70%) |
Feb 22, 2013 | 457.95 | 464.15 | 456.79 | 461.05 | 7,470 | +6.20(+1.36%) |
Feb 21, 2013 | 458.72 | 459.34 | 450.20 | 454.85 | 9,584 | -5.04(-1.10%) |
Feb 20, 2013 | 473.06 | 478.09 | 459.88 | 459.88 | 11,532 | -15.11(-3.18%) |
Feb 19, 2013 | 474.99 | 478.48 | 468.80 | 474.99 | 12,619 | +2.32(+0.49%) |
Feb 15, 2013 | 476.54 | 476.93 | 470.35 | 472.67 | 13,652 | -1.16(-0.25%) |
Feb 14, 2013 | 471.89 | 474.99 | 467.63 | 473.83 | 11,422 | +1.55(+0.33%) |
Feb 13, 2013 | 476.93 | 481.58 | 468.41 | 472.28 | 16,928 | -2.71(-0.57%) |
Feb 12, 2013 | 464.92 | 475.38 | 462.98 | 474.99 | 15,193 | +9.69(+2.08%) |
Feb 11, 2013 | 461.43 | 467.61 | 458.72 | 465.31 | 12,798 | +6.59(+1.44%) |
Feb 08, 2013 | 450.59 | 459.11 | 447.49 | 458.72 | 11,842 | +8.91(+1.98%) |
Feb 07, 2013 | 448.65 | 454.85 | 444.39 | 449.81 | 22,614 | -0.39(-0.09%) |
Feb 06, 2013 | 440.12 | 450.20 | 438.96 | 450.20 | 12,179 | +3.87(+0.87%) |
Feb 04, 2013 | 444.77 | 452.52 | 444.77 | 446.32 | 11,721 | -2.71(-0.60%) |
Feb 01, 2013 | 449.42 | 457.17 | 447.10 | 449.04 | 12,629 | +0.00(+0.00%) |
Jan 31, 2013 | 442.84 | 449.04 | 438.97 | 449.04 | 11,976 | +4.65(+1.05%) |
Jan 30, 2013 | 453.69 | 454.46 | 442.06 | 444.39 | 12,667 | -11.24(-2.47%) |
Jan 29, 2013 | 457.95 | 457.95 | 450.97 | 455.62 | 10,991 | +2.32(+0.51%) |
Jan 28, 2013 | 455.24 | 458.33 | 452.52 | 453.30 | 8,632 | -1.94(-0.43%) |
Jan 25, 2013 | 455.62 | 458.33 | 450.59 | 455.24 | 12,026 | +1.55(+0.34%) |
Jan 24, 2013 | 440.90 | 453.69 | 438.58 | 453.69 | 11,997 | +12.79(+2.90%) |
Jan 23, 2013 | 443.23 | 446.32 | 439.35 | 440.90 | 16,357 | -3.49(-0.78%) |
Jan 22, 2013 | 431.99 | 444.77 | 431.99 | 444.39 | 9,408 | +11.62(+2.69%) |
Jan 18, 2013 | 435.48 | 438.57 | 430.83 | 432.76 | 6,853 | -3.10(-0.71%) |
Jan 17, 2013 | 435.09 | 438.19 | 433.93 | 435.86 | 11,865 | +3.49(+0.81%) |
Jan 16, 2013 | 429.28 | 435.86 | 429.28 | 432.38 | 6,049 | +0.77(+0.18%) |
Jan 15, 2013 | 429.66 | 431.60 | 426.18 | 431.60 | 11,187 | +0.77(+0.18%) |
Jan 14, 2013 | 426.95 | 434.31 | 426.18 | 430.83 | 8,700 | +4.26(+1.00%) |
Jan 11, 2013 | 424.24 | 427.73 | 421.88 | 426.56 | 9,198 | +3.10(+0.73%) |
Jan 10, 2013 | 407.58 | 425.40 | 399.83 | 423.47 | 19,811 | -4.26(-1.00%) |
Jan 09, 2013 | 428.50 | 429.66 | 425.01 | 427.73 | 7,596 | +1.55(+0.36%) |
Jan 08, 2013 | 424.24 | 426.18 | 419.98 | 426.18 | 14,150 | +3.88(+0.92%) |
Jan 07, 2013 | 425.79 | 427.34 | 421.14 | 422.30 | 8,342 | -3.88(-0.91%) |
Jan 04, 2013 | 426.18 | 428.50 | 423.86 | 426.18 | 9,263 | +1.16(+0.27%) |
Jan 03, 2013 | 426.18 | 429.28 | 422.30 | 425.01 | 16,535 | +0.39(+0.09%) |
Jan 02, 2013 | 419.98 | 426.18 | 407.19 | 424.63 | 22,869 | +17.44(+4.28%) |
Dec 31, 2012 | 404.09 | 408.74 | 400.99 | 407.19 | 9,912 | +4.26(+1.06%) |
Dec 28, 2012 | 400.99 | 415.33 | 385.11 | 402.93 | 8,653 | +0.77(+0.19%) |
Dec 27, 2012 | 398.28 | 404.87 | 394.02 | 402.16 | 7,352 | +5.42(+1.37%) |
Dec 26, 2012 | 397.12 | 399.42 | 392.90 | 396.73 | 8,415 | +1.15(+0.29%) |
Dec 24, 2012 | 400.57 | 402.10 | 395.58 | 395.58 | 5,008 | -4.60(-1.15%) |
Dec 21, 2012 | 393.67 | 407.27 | 389.83 | 400.18 | 18,048 | +1.53(+0.38%) |
Dec 20, 2012 | 395.20 | 402.87 | 392.13 | 398.65 | 16,071 | +8.05(+2.06%) |
Dec 19, 2012 | 384.47 | 392.13 | 379.87 | 390.60 | 13,129 | +12.27(+3.24%) |
Dec 18, 2012 | 376.03 | 380.25 | 373.02 | 378.33 | 10,004 | +2.30(+0.61%) |
Dec 17, 2012 | 380.63 | 381.40 | 374.69 | 376.03 | 10,459 | -4.98(-1.31%) |
Dec 14, 2012 | 383.32 | 383.32 | 375.27 | 381.02 | 15,775 | +3.07(+0.81%) |
Dec 13, 2012 | 377.18 | 378.91 | 373.43 | 377.95 | 8,990 | +1.53(+0.41%) |
Dec 12, 2012 | 371.82 | 376.99 | 366.45 | 376.42 | 14,253 | +4.60(+1.24%) |
Dec 11, 2012 | 367.60 | 371.82 | 363.81 | 371.82 | 7,685 | +6.13(+1.68%) |
Dec 10, 2012 | 360.32 | 366.07 | 359.55 | 365.68 | 7,799 | +5.75(+1.60%) |
Dec 07, 2012 | 358.78 | 362.23 | 355.72 | 359.93 | 10,578 | +2.30(+0.64%) |
Dec 06, 2012 | 356.48 | 361.85 | 356.48 | 357.63 | 5,217 | -0.38(-0.11%) |
Dec 05, 2012 | 363.77 | 367.22 | 357.25 | 358.02 | 7,102 | -4.22(-1.16%) |