Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 228.62 | 234.40 | 228.40 | 230.40 | 18,739 | +2.80(+1.23%) |
Feb 27, 2013 | 226.00 | 231.80 | 223.80 | 227.60 | 5,180 | +2.20(+0.98%) |
Feb 26, 2013 | 225.00 | 229.00 | 223.60 | 225.40 | 7,227 | +0.60(+0.27%) |
Feb 25, 2013 | 230.60 | 232.80 | 224.10 | 224.80 | 5,204 | -7.00(-3.02%) |
Feb 22, 2013 | 229.00 | 232.60 | 227.60 | 231.80 | 11,359 | +4.20(+1.85%) |
Feb 21, 2013 | 233.00 | 233.20 | 225.02 | 227.60 | 10,330 | -5.40(-2.32%) |
Feb 20, 2013 | 235.60 | 237.60 | 232.00 | 233.00 | 14,600 | -3.20(-1.35%) |
Feb 19, 2013 | 231.20 | 237.00 | 229.60 | 236.20 | 6,296 | +4.40(+1.90%) |
Feb 15, 2013 | 234.20 | 234.20 | 231.20 | 231.80 | 8,668 | -1.20(-0.52%) |
Feb 14, 2013 | 235.00 | 237.60 | 232.80 | 233.00 | 7,407 | -3.00(-1.27%) |
Feb 13, 2013 | 234.00 | 236.80 | 231.60 | 236.00 | 12,606 | +2.60(+1.11%) |
Feb 12, 2013 | 226.40 | 235.00 | 225.40 | 233.40 | 20,493 | +8.40(+3.73%) |
Feb 11, 2013 | 226.80 | 226.80 | 222.60 | 225.00 | 3,183 | -1.20(-0.53%) |
Feb 08, 2013 | 224.20 | 226.80 | 222.80 | 226.20 | 4,844 | +1.80(+0.80%) |
Feb 07, 2013 | 225.00 | 225.80 | 223.20 | 224.40 | 4,390 | -0.20(-0.09%) |
Feb 06, 2013 | 223.00 | 225.20 | 222.80 | 224.60 | 5,589 | +0.60(+0.27%) |
Feb 04, 2013 | 221.00 | 228.40 | 220.00 | 224.00 | 24,706 | +0.40(+0.18%) |
Feb 01, 2013 | 222.60 | 227.20 | 221.60 | 223.60 | 7,811 | +0.60(+0.27%) |
Jan 31, 2013 | 221.40 | 226.17 | 220.00 | 223.00 | 11,698 | +2.60(+1.18%) |
Jan 30, 2013 | 222.00 | 222.50 | 220.00 | 220.40 | 13,647 | -1.60(-0.72%) |
Jan 29, 2013 | 219.80 | 222.40 | 219.40 | 222.00 | 12,137 | +1.40(+0.63%) |
Jan 28, 2013 | 222.00 | 223.16 | 219.40 | 220.60 | 39,253 | -0.60(-0.27%) |
Jan 25, 2013 | 222.00 | 222.00 | 219.40 | 221.20 | 17,936 | -0.40(-0.18%) |
Jan 24, 2013 | 216.00 | 222.00 | 213.80 | 221.60 | 42,557 | +5.40(+2.50%) |
Jan 23, 2013 | 215.00 | 218.20 | 213.60 | 216.20 | 21,395 | +1.80(+0.84%) |
Jan 22, 2013 | 216.00 | 216.00 | 212.41 | 214.40 | 4,794 | -1.00(-0.46%) |
Jan 18, 2013 | 215.00 | 215.60 | 211.20 | 215.40 | 10,675 | +0.40(+0.19%) |
Jan 17, 2013 | 213.20 | 216.20 | 212.20 | 215.00 | 14,432 | +3.00(+1.42%) |
Jan 16, 2013 | 214.40 | 214.60 | 211.50 | 212.00 | 6,595 | -2.20(-1.03%) |
Jan 15, 2013 | 214.20 | 216.20 | 212.60 | 214.20 | 7,019 | -2.00(-0.93%) |
Jan 14, 2013 | 211.40 | 217.80 | 205.80 | 216.20 | 13,751 | +4.60(+2.17%) |
Jan 11, 2013 | 211.40 | 212.20 | 209.60 | 211.60 | 6,062 | +0.80(+0.38%) |
Jan 10, 2013 | 210.60 | 212.00 | 205.80 | 210.80 | 10,661 | +1.00(+0.48%) |
Jan 09, 2013 | 205.40 | 214.20 | 204.40 | 209.80 | 27,296 | +6.80(+3.35%) |
Jan 08, 2013 | 197.00 | 203.00 | 196.36 | 203.00 | 6,055 | +6.20(+3.15%) |
Jan 07, 2013 | 203.00 | 204.60 | 193.60 | 196.80 | 9,386 | -6.20(-3.05%) |
Jan 04, 2013 | 200.00 | 204.60 | 199.30 | 203.00 | 8,765 | +4.20(+2.11%) |
Jan 03, 2013 | 202.00 | 202.60 | 198.20 | 198.80 | 9,476 | -3.80(-1.88%) |
Jan 02, 2013 | 200.40 | 203.00 | 197.00 | 202.60 | 10,252 | +9.00(+4.65%) |
Dec 31, 2012 | 189.60 | 194.00 | 187.40 | 193.60 | 7,254 | +4.40(+2.33%) |
Dec 28, 2012 | 182.00 | 191.00 | 182.00 | 189.20 | 10,182 | -2.60(-1.36%) |
Dec 27, 2012 | 193.00 | 193.20 | 189.40 | 191.80 | 3,917 | -0.60(-0.31%) |
Dec 26, 2012 | 193.80 | 194.60 | 190.80 | 192.40 | 4,776 | -0.40(-0.21%) |
Dec 24, 2012 | 192.80 | 195.80 | 187.20 | 192.80 | 3,708 | -0.40(-0.21%) |
Dec 21, 2012 | 192.20 | 194.40 | 190.00 | 193.20 | 11,172 | -0.61(-0.31%) |
Dec 20, 2012 | 192.00 | 194.20 | 190.20 | 193.81 | 6,965 | +0.01(+0.00%) |
Dec 19, 2012 | 194.80 | 196.00 | 189.90 | 193.80 | 12,913 | -0.40(-0.21%) |
Dec 18, 2012 | 197.20 | 197.20 | 192.00 | 194.20 | 8,767 | -3.20(-1.62%) |
Dec 17, 2012 | 194.20 | 199.40 | 191.60 | 197.40 | 14,641 | +4.60(+2.39%) |
Dec 14, 2012 | 191.60 | 194.60 | 190.80 | 192.80 | 9,652 | +0.20(+0.10%) |
Dec 13, 2012 | 194.40 | 197.20 | 190.00 | 192.60 | 16,127 | -1.23(-0.63%) |
Dec 12, 2012 | 201.00 | 201.60 | 193.60 | 193.83 | 11,809 | -6.17(-3.08%) |
Dec 11, 2012 | 200.00 | 202.00 | 197.00 | 200.00 | 7,957 | +1.20(+0.60%) |
Dec 10, 2012 | 199.80 | 204.00 | 195.30 | 198.80 | 17,622 | -7.20(-3.50%) |
Dec 07, 2012 | 207.20 | 210.00 | 203.60 | 206.00 | 30,798 | +0.20(+0.10%) |
Dec 06, 2012 | 202.80 | 210.00 | 200.20 | 205.80 | 32,434 | +5.80(+2.90%) |
Dec 05, 2012 | 186.60 | 201.60 | 183.20 | 200.00 | 40,381 | +18.40(+10.13%) |