Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 398.20 | 409.70 | 397.90 | 406.90 | 87,912 | +7.90(+1.98%) |
Feb 27, 2013 | 402.80 | 403.50 | 394.78 | 399.00 | 62,435 | -1.40(-0.35%) |
Feb 26, 2013 | 398.00 | 404.40 | 394.00 | 400.40 | 64,990 | +6.60(+1.68%) |
Feb 22, 2013 | 398.40 | 401.30 | 393.80 | 393.80 | 76,987 | -4.20(-1.06%) |
Feb 21, 2013 | 396.80 | 400.00 | 392.20 | 398.00 | 139,382 | +15.80(+4.13%) |
Feb 20, 2013 | 365.10 | 387.20 | 364.30 | 382.20 | 167,548 | +16.10(+4.40%) |
Feb 19, 2013 | 372.20 | 373.90 | 365.50 | 366.10 | 84,004 | -3.80(-1.03%) |
Feb 15, 2013 | 370.80 | 375.10 | 369.80 | 369.90 | 109,358 | +10.60(+2.95%) |
Feb 14, 2013 | 359.30 | 361.50 | 357.20 | 359.30 | 43,959 | -1.80(-0.50%) |
Feb 13, 2013 | 356.00 | 364.70 | 355.20 | 361.10 | 67,548 | +1.70(+0.47%) |
Feb 12, 2013 | 359.80 | 361.30 | 357.10 | 359.40 | 54,049 | -3.20(-0.88%) |
Feb 11, 2013 | 374.30 | 376.50 | 361.70 | 362.60 | 72,956 | -9.10(-2.45%) |
Feb 08, 2013 | 367.30 | 375.60 | 365.80 | 371.70 | 66,226 | +0.50(+0.13%) |
Feb 07, 2013 | 362.90 | 373.60 | 362.00 | 371.20 | 84,465 | +7.70(+2.12%) |
Feb 06, 2013 | 374.00 | 375.30 | 362.70 | 363.50 | 93,099 | -5.60(-1.52%) |
Feb 04, 2013 | 367.60 | 371.00 | 363.90 | 369.10 | 99,432 | +10.50(+2.93%) |
Feb 01, 2013 | 365.10 | 366.60 | 354.70 | 358.60 | 90,894 | -0.80(-0.22%) |
Jan 31, 2013 | 362.00 | 363.00 | 358.40 | 359.40 | 67,708 | +3.50(+0.98%) |
Jan 30, 2013 | 357.30 | 360.80 | 354.90 | 355.90 | 93,476 | -4.40(-1.22%) |
Jan 29, 2013 | 362.20 | 364.42 | 357.00 | 360.30 | 156,070 | -6.80(-1.85%) |
Jan 28, 2013 | 366.40 | 375.10 | 366.00 | 367.10 | 72,731 | -3.90(-1.05%) |
Jan 25, 2013 | 368.40 | 375.30 | 367.50 | 371.00 | 57,397 | -0.20(-0.05%) |
Jan 24, 2013 | 370.60 | 372.60 | 365.80 | 371.20 | 82,396 | -2.80(-0.75%) |
Jan 23, 2013 | 368.10 | 379.20 | 366.00 | 374.00 | 82,231 | +7.60(+2.07%) |
Jan 22, 2013 | 370.40 | 371.60 | 364.67 | 366.40 | 57,874 | -4.70(-1.27%) |
Jan 18, 2013 | 372.70 | 376.40 | 370.60 | 371.10 | 52,874 | -2.80(-0.75%) |
Jan 17, 2013 | 373.40 | 375.00 | 367.60 | 373.90 | 128,198 | -9.00(-2.35%) |
Jan 16, 2013 | 388.00 | 389.50 | 381.20 | 382.90 | 101,686 | -5.90(-1.52%) |
Jan 15, 2013 | 383.40 | 390.50 | 382.90 | 388.80 | 60,176 | +5.80(+1.51%) |
Jan 14, 2013 | 386.40 | 392.90 | 382.20 | 383.00 | 68,370 | -4.10(-1.06%) |
Jan 11, 2013 | 391.20 | 395.60 | 386.50 | 387.10 | 68,054 | +1.30(+0.34%) |
Jan 10, 2013 | 382.80 | 387.50 | 381.80 | 385.80 | 101,380 | -6.00(-1.53%) |
Jan 09, 2013 | 390.20 | 395.31 | 387.60 | 391.80 | 62,091 | +1.70(+0.44%) |
Jan 08, 2013 | 388.90 | 395.28 | 388.40 | 390.10 | 44,150 | -1.10(-0.28%) |
Jan 07, 2013 | 395.50 | 396.10 | 390.40 | 391.20 | 49,243 | -1.20(-0.31%) |
Jan 04, 2013 | 396.40 | 399.50 | 392.00 | 392.40 | 62,601 | -3.50(-0.88%) |
Jan 03, 2013 | 393.00 | 396.20 | 390.70 | 395.90 | 57,226 | +2.60(+0.66%) |
Jan 02, 2013 | 388.60 | 396.50 | 387.60 | 393.30 | 88,343 | -11.10(-2.74%) |
Dec 31, 2012 | 415.90 | 416.60 | 401.90 | 404.40 | 102,232 | -7.40(-1.80%) |
Dec 28, 2012 | 408.70 | 416.10 | 407.00 | 411.80 | 101,674 | +3.30(+0.81%) |
Dec 27, 2012 | 408.90 | 418.50 | 407.90 | 408.50 | 154,004 | -1.40(-0.34%) |
Dec 26, 2012 | 411.90 | 415.20 | 407.10 | 409.90 | 132,396 | -23.00(-5.31%) |
Dec 24, 2012 | 434.70 | 436.50 | 432.90 | 432.90 | 14,876 | +3.10(+0.72%) |
Dec 21, 2012 | 435.10 | 438.50 | 429.80 | 429.80 | 115,940 | +8.40(+1.99%) |
Dec 20, 2012 | 423.30 | 425.40 | 415.50 | 421.40 | 66,834 | -0.90(-0.21%) |
Dec 19, 2012 | 434.10 | 435.30 | 417.80 | 422.30 | 98,058 | -13.40(-3.08%) |
Dec 18, 2012 | 437.90 | 443.00 | 433.80 | 435.70 | 65,373 | -5.60(-1.27%) |
Dec 17, 2012 | 445.60 | 445.86 | 438.30 | 441.30 | 47,835 | -4.60(-1.03%) |
Dec 14, 2012 | 451.40 | 453.00 | 445.70 | 445.90 | 82,361 | -6.20(-1.37%) |
Dec 13, 2012 | 451.70 | 456.30 | 445.00 | 452.10 | 96,459 | +5.30(+1.19%) |
Dec 12, 2012 | 444.30 | 453.95 | 437.30 | 446.80 | 113,640 | -8.80(-1.93%) |
Dec 11, 2012 | 457.50 | 462.60 | 455.20 | 455.60 | 55,331 | -2.30(-0.50%) |
Dec 10, 2012 | 450.50 | 461.30 | 448.00 | 457.90 | 90,013 | +4.20(+0.93%) |
Dec 07, 2012 | 450.40 | 456.30 | 447.90 | 453.70 | 113,114 | +3.70(+0.82%) |
Dec 06, 2012 | 448.20 | 457.40 | 445.80 | 450.00 | 138,674 | +14.00(+3.21%) |
Dec 05, 2012 | 430.90 | 439.60 | 429.00 | 436.00 | 152,620 | +5.60(+1.30%) |