Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 564.26 | 568.02 | 560.22 | 560.23 | 5,709 | +0.90(+0.16%) |
Mar 27, 2013 | 562.09 | 565.49 | 555.79 | 559.33 | 4,707 | -1.32(-0.24%) |
Mar 26, 2013 | 557.15 | 560.66 | 553.39 | 560.66 | 2,469 | +2.11(+0.38%) |
Mar 25, 2013 | 559.27 | 560.61 | 556.04 | 558.54 | 1,529 | -4.68(-0.83%) |
Mar 22, 2013 | 562.83 | 569.72 | 560.46 | 563.23 | 4,490 | +3.85(+0.69%) |
Mar 21, 2013 | 556.16 | 561.65 | 552.42 | 559.37 | 6,054 | +4.06(+0.73%) |
Mar 20, 2013 | 565.92 | 569.00 | 554.74 | 555.31 | 7,577 | -11.45(-2.02%) |
Mar 19, 2013 | 564.81 | 570.98 | 564.56 | 566.76 | 3,475 | +1.88(+0.33%) |
Mar 18, 2013 | 567.67 | 574.38 | 564.88 | 564.88 | 6,384 | -7.39(-1.29%) |
Mar 15, 2013 | 563.03 | 572.69 | 554.73 | 572.27 | 28,549 | +15.55(+2.79%) |
Mar 14, 2013 | 547.71 | 560.11 | 546.98 | 556.73 | 8,871 | +9.55(+1.75%) |
Mar 13, 2013 | 539.30 | 549.87 | 535.44 | 547.17 | 6,562 | +10.45(+1.95%) |
Mar 12, 2013 | 537.82 | 540.37 | 534.48 | 536.72 | 4,728 | -5.04(-0.93%) |
Mar 11, 2013 | 549.24 | 552.20 | 533.47 | 541.76 | 12,732 | -10.48(-1.90%) |
Mar 08, 2013 | 544.61 | 553.97 | 541.85 | 552.24 | 17,928 | +8.21(+1.51%) |
Mar 07, 2013 | 561.64 | 561.82 | 537.41 | 544.03 | 24,082 | -20.50(-3.63%) |
Mar 06, 2013 | 563.05 | 566.63 | 562.06 | 564.53 | 2,026 | +2.71(+0.48%) |
Mar 05, 2013 | 559.22 | 562.06 | 559.11 | 561.82 | 3,223 | +4.68(+0.84%) |
Mar 04, 2013 | 558.06 | 559.11 | 554.98 | 557.13 | 6,144 | -1.83(-0.33%) |
Mar 01, 2013 | 556.92 | 559.59 | 556.15 | 558.96 | 7,843 | +1.83(+0.33%) |
Feb 28, 2013 | 552.85 | 559.53 | 552.85 | 557.13 | 15,125 | +2.37(+0.43%) |
Feb 27, 2013 | 542.60 | 557.48 | 535.95 | 554.77 | 11,769 | +11.44(+2.11%) |
Feb 26, 2013 | 549.21 | 550.45 | 538.06 | 543.33 | 9,382 | -6.02(-1.10%) |
Feb 25, 2013 | 559.43 | 560.09 | 546.73 | 549.35 | 4,980 | -10.09(-1.80%) |
Feb 22, 2013 | 560.09 | 562.74 | 558.14 | 559.44 | 4,698 | +1.32(+0.24%) |
Feb 21, 2013 | 554.98 | 559.77 | 554.98 | 558.12 | 2,867 | +2.95(+0.53%) |
Feb 20, 2013 | 556.64 | 564.99 | 553.20 | 555.17 | 9,099 | -0.98(-0.18%) |
Feb 19, 2013 | 557.13 | 558.19 | 554.39 | 556.15 | 3,773 | -0.50(-0.09%) |
Feb 15, 2013 | 559.61 | 559.61 | 555.16 | 556.65 | 4,049 | +1.49(+0.27%) |
Feb 14, 2013 | 557.13 | 559.83 | 555.16 | 555.16 | 1,952 | -4.04(-0.72%) |
Feb 13, 2013 | 560.09 | 564.95 | 559.20 | 559.20 | 2,913 | -0.39(-0.07%) |
Feb 12, 2013 | 557.14 | 560.49 | 555.17 | 559.60 | 7,712 | +3.37(+0.61%) |
Feb 11, 2013 | 553.56 | 556.57 | 550.77 | 556.23 | 4,087 | +1.80(+0.33%) |
Feb 08, 2013 | 545.77 | 554.42 | 545.66 | 554.42 | 4,742 | +5.62(+1.02%) |
Feb 07, 2013 | 545.53 | 550.01 | 545.53 | 548.80 | 3,913 | +2.87(+0.53%) |
Feb 06, 2013 | 545.30 | 547.88 | 542.44 | 545.93 | 2,606 | -1.59(-0.29%) |
Feb 04, 2013 | 550.48 | 554.41 | 546.59 | 547.52 | 4,234 | -6.90(-1.25%) |
Feb 01, 2013 | 546.29 | 554.67 | 545.32 | 554.42 | 7,194 | +11.43(+2.10%) |
Jan 31, 2013 | 534.98 | 543.79 | 531.50 | 542.99 | 15,466 | +6.51(+1.21%) |
Jan 30, 2013 | 542.62 | 542.62 | 535.02 | 536.48 | 5,897 | -8.25(-1.52%) |
Jan 29, 2013 | 538.89 | 544.83 | 537.87 | 544.74 | 3,516 | +5.55(+1.03%) |
Jan 28, 2013 | 537.41 | 540.80 | 536.59 | 539.19 | 6,304 | +2.24(+0.42%) |
Jan 25, 2013 | 538.58 | 539.33 | 536.04 | 536.95 | 2,256 | +0.53(+0.10%) |
Jan 24, 2013 | 539.19 | 540.37 | 534.46 | 536.41 | 3,715 | -1.78(-0.33%) |
Jan 23, 2013 | 538.67 | 541.36 | 535.26 | 538.19 | 5,048 | +1.84(+0.34%) |
Jan 22, 2013 | 523.63 | 536.76 | 523.61 | 536.35 | 6,920 | +10.78(+2.05%) |
Jan 18, 2013 | 517.69 | 526.35 | 515.72 | 525.57 | 13,197 | +4.19(+0.80%) |
Jan 17, 2013 | 527.74 | 530.20 | 517.70 | 521.38 | 8,756 | -4.67(-0.89%) |
Jan 16, 2013 | 535.03 | 535.03 | 522.67 | 526.04 | 5,503 | -7.98(-1.49%) |
Jan 15, 2013 | 536.85 | 536.85 | 532.66 | 534.02 | 14,605 | -2.56(-0.48%) |
Jan 14, 2013 | 535.55 | 537.41 | 533.96 | 536.58 | 2,557 | -0.09(-0.02%) |
Jan 11, 2013 | 534.45 | 536.87 | 533.47 | 536.67 | 6,669 | +2.22(+0.42%) |
Jan 10, 2013 | 530.18 | 536.10 | 530.18 | 534.45 | 6,799 | +2.37(+0.44%) |
Jan 09, 2013 | 529.52 | 534.11 | 526.81 | 532.09 | 7,239 | +4.05(+0.77%) |
Jan 08, 2013 | 528.53 | 530.53 | 526.72 | 528.03 | 8,046 | -0.40(-0.08%) |
Jan 07, 2013 | 527.55 | 529.58 | 524.60 | 528.44 | 4,968 | +0.91(+0.17%) |
Jan 04, 2013 | 524.59 | 529.47 | 524.00 | 527.53 | 8,005 | +4.35(+0.83%) |
Jan 03, 2013 | 516.68 | 525.58 | 516.68 | 523.18 | 8,773 | +6.97(+1.35%) |