Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 350.40 | 350.40 | 347.95 | 348.56 | 20,415 | -1.57(-0.45%) |
Mar 27, 2013 | 347.34 | 350.75 | 344.45 | 350.13 | 8,853 | +1.66(+0.48%) |
Mar 26, 2013 | 344.89 | 348.48 | 344.89 | 348.48 | 10,884 | +4.72(+1.37%) |
Mar 25, 2013 | 344.54 | 347.00 | 341.75 | 343.75 | 8,724 | +0.70(+0.20%) |
Mar 22, 2013 | 342.88 | 344.45 | 341.39 | 343.06 | 17,412 | +1.22(+0.36%) |
Mar 21, 2013 | 341.39 | 344.10 | 340.38 | 341.83 | 18,033 | -1.14(-0.33%) |
Mar 20, 2013 | 343.84 | 344.37 | 340.17 | 342.97 | 7,517 | +1.22(+0.36%) |
Mar 19, 2013 | 348.30 | 348.48 | 337.99 | 341.75 | 10,512 | -5.77(-1.66%) |
Mar 18, 2013 | 350.22 | 350.61 | 346.29 | 347.51 | 9,445 | -5.59(-1.58%) |
Mar 15, 2013 | 350.40 | 355.03 | 350.40 | 353.11 | 13,142 | +3.03(+0.87%) |
Mar 14, 2013 | 344.93 | 350.51 | 344.93 | 350.08 | 20,220 | +6.55(+1.91%) |
Mar 13, 2013 | 344.40 | 345.89 | 343.15 | 343.53 | 15,106 | -0.35(-0.10%) |
Mar 12, 2013 | 343.53 | 345.45 | 341.35 | 343.88 | 13,795 | +1.66(+0.48%) |
Mar 11, 2013 | 341.52 | 342.31 | 338.64 | 342.22 | 32,632 | +0.70(+0.20%) |
Mar 08, 2013 | 339.78 | 341.87 | 338.03 | 341.52 | 16,872 | +3.32(+0.98%) |
Mar 07, 2013 | 336.63 | 339.25 | 335.68 | 338.21 | 24,754 | +2.53(+0.75%) |
Mar 06, 2013 | 337.86 | 338.44 | 333.67 | 335.68 | 54,831 | -0.35(-0.10%) |
Mar 05, 2013 | 333.93 | 337.33 | 332.71 | 336.02 | 112,638 | +4.71(+1.42%) |
Mar 04, 2013 | 336.90 | 336.90 | 328.08 | 331.31 | 88,610 | -5.94(-1.76%) |
Mar 01, 2013 | 338.90 | 338.99 | 333.23 | 337.25 | 32,440 | -4.80(-1.40%) |
Feb 28, 2013 | 341.44 | 344.40 | 341.09 | 342.04 | 14,361 | +0.34(+0.10%) |
Feb 27, 2013 | 333.23 | 342.75 | 333.23 | 341.70 | 12,424 | +7.59(+2.27%) |
Feb 26, 2013 | 332.71 | 335.50 | 328.00 | 334.10 | 32,355 | -9.95(-2.89%) |
Feb 22, 2013 | 343.44 | 344.23 | 339.46 | 344.05 | 34,515 | +3.84(+1.13%) |
Feb 21, 2013 | 345.36 | 345.36 | 335.85 | 340.21 | 23,957 | -6.89(-1.99%) |
Feb 20, 2013 | 359.24 | 359.76 | 347.02 | 347.11 | 71,626 | -10.82(-3.02%) |
Feb 19, 2013 | 355.84 | 358.72 | 355.84 | 357.93 | 46,500 | +3.23(+0.91%) |
Feb 15, 2013 | 358.37 | 359.96 | 352.89 | 354.70 | 48,158 | -3.84(-1.07%) |
Feb 14, 2013 | 348.24 | 359.85 | 346.58 | 358.54 | 21,937 | +10.12(+2.91%) |
Feb 13, 2013 | 347.02 | 349.12 | 346.32 | 348.42 | 6,409 | +3.40(+0.99%) |
Feb 12, 2013 | 351.38 | 351.38 | 343.79 | 345.01 | 8,145 | +0.96(+0.28%) |
Feb 11, 2013 | 348.42 | 348.42 | 343.70 | 344.05 | 8,288 | -5.50(-1.57%) |
Feb 08, 2013 | 345.89 | 349.55 | 345.45 | 349.55 | 14,875 | +5.24(+1.52%) |
Feb 07, 2013 | 341.87 | 345.45 | 341.17 | 344.32 | 17,969 | +3.32(+0.97%) |
Feb 06, 2013 | 339.25 | 341.00 | 336.63 | 341.00 | 121,691 | +2.79(+0.83%) |
Feb 04, 2013 | 339.43 | 340.65 | 337.68 | 338.21 | 49,598 | -3.49(-1.02%) |
Feb 01, 2013 | 336.72 | 342.13 | 334.98 | 341.70 | 14,278 | +6.46(+1.93%) |
Jan 31, 2013 | 332.45 | 336.63 | 331.83 | 335.24 | 17,087 | +2.79(+0.84%) |
Jan 30, 2013 | 336.55 | 336.63 | 332.36 | 332.45 | 14,024 | -3.67(-1.09%) |
Jan 29, 2013 | 334.71 | 336.46 | 333.76 | 336.11 | 14,882 | +1.48(+0.44%) |
Jan 28, 2013 | 336.02 | 336.02 | 332.18 | 334.63 | 5,903 | +0.44(+0.13%) |
Jan 25, 2013 | 331.57 | 334.54 | 331.24 | 334.19 | 15,034 | +4.71(+1.43%) |
Jan 24, 2013 | 329.65 | 332.59 | 327.91 | 329.48 | 18,954 | -0.18(-0.05%) |
Jan 23, 2013 | 329.48 | 331.22 | 328.08 | 329.65 | 16,051 | +0.26(+0.08%) |
Jan 22, 2013 | 325.46 | 329.45 | 324.15 | 329.39 | 16,426 | +4.02(+1.23%) |
Jan 18, 2013 | 321.01 | 325.46 | 321.00 | 325.38 | 4,849 | +5.24(+1.64%) |
Jan 17, 2013 | 319.44 | 321.36 | 317.99 | 320.14 | 7,372 | +2.01(+0.63%) |
Jan 16, 2013 | 316.82 | 318.31 | 316.30 | 318.13 | 3,698 | +1.13(+0.36%) |
Jan 15, 2013 | 312.02 | 317.35 | 311.42 | 317.00 | 4,322 | +3.67(+1.17%) |
Jan 14, 2013 | 317.52 | 317.52 | 312.02 | 313.33 | 11,117 | -3.49(-1.10%) |
Jan 11, 2013 | 317.87 | 319.18 | 315.34 | 316.82 | 6,509 | -1.40(-0.44%) |
Jan 10, 2013 | 317.87 | 318.83 | 315.69 | 318.22 | 17,464 | +2.97(+0.94%) |
Jan 09, 2013 | 315.51 | 315.69 | 313.16 | 315.25 | 14,463 | +0.52(+0.17%) |
Jan 08, 2013 | 316.47 | 316.47 | 313.16 | 314.73 | 5,974 | -2.62(-0.83%) |
Jan 07, 2013 | 317.78 | 318.13 | 315.24 | 317.35 | 19,797 | -1.05(-0.33%) |
Jan 04, 2013 | 312.98 | 318.66 | 312.98 | 318.39 | 6,269 | +6.55(+2.10%) |
Jan 03, 2013 | 310.10 | 316.21 | 309.06 | 311.85 | 19,969 | +1.05(+0.34%) |