Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 492.71 | 496.63 | 483.71 | 483.71 | 10,190 | -7.83(-1.59%) |
Mar 27, 2013 | 477.45 | 492.32 | 475.10 | 491.54 | 16,574 | +12.13(+2.53%) |
Mar 26, 2013 | 468.06 | 479.41 | 466.49 | 479.41 | 8,547 | +15.26(+3.29%) |
Mar 25, 2013 | 461.82 | 468.41 | 459.88 | 464.15 | 9,911 | +2.32(+0.50%) |
Mar 22, 2013 | 466.08 | 470.35 | 461.05 | 461.82 | 5,141 | -3.10(-0.67%) |
Mar 21, 2013 | 465.31 | 468.80 | 462.98 | 464.92 | 7,345 | -4.26(-0.91%) |
Mar 20, 2013 | 465.31 | 469.18 | 461.05 | 469.18 | 5,240 | +5.04(+1.09%) |
Mar 19, 2013 | 473.06 | 473.06 | 458.72 | 464.15 | 10,247 | -9.30(-1.96%) |
Mar 18, 2013 | 480.81 | 485.07 | 471.89 | 473.44 | 7,191 | -11.62(-2.40%) |
Mar 15, 2013 | 477.32 | 487.39 | 471.51 | 485.07 | 22,094 | +7.75(+1.62%) |
Mar 14, 2013 | 465.31 | 478.09 | 462.98 | 477.32 | 7,353 | +12.01(+2.58%) |
Mar 13, 2013 | 457.56 | 466.08 | 452.52 | 465.31 | 13,408 | +7.36(+1.61%) |
Mar 12, 2013 | 464.92 | 466.08 | 455.62 | 457.95 | 5,390 | -9.30(-1.99%) |
Mar 11, 2013 | 461.43 | 467.63 | 454.85 | 467.25 | 6,878 | +5.81(+1.26%) |
Mar 08, 2013 | 466.08 | 467.25 | 457.56 | 461.43 | 7,978 | -1.16(-0.25%) |
Mar 07, 2013 | 458.33 | 463.37 | 453.69 | 462.60 | 7,495 | +4.26(+0.93%) |
Mar 06, 2013 | 464.15 | 464.15 | 454.46 | 458.33 | 9,318 | -4.65(-1.00%) |
Mar 05, 2013 | 459.88 | 465.70 | 456.40 | 462.98 | 12,264 | +7.36(+1.62%) |
Mar 04, 2013 | 452.91 | 458.53 | 447.68 | 455.62 | 11,668 | +0.39(+0.09%) |
Mar 01, 2013 | 454.85 | 457.17 | 449.04 | 455.24 | 9,115 | -0.77(-0.17%) |
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%) |