Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 238.20 | 239.40 | 235.00 | 237.80 | 9,330 | -0.20(-0.08%) |
Mar 27, 2013 | 238.20 | 240.00 | 235.00 | 238.00 | 4,115 | -1.20(-0.50%) |
Mar 26, 2013 | 242.00 | 242.00 | 236.00 | 239.20 | 9,293 | -2.40(-0.99%) |
Mar 25, 2013 | 239.80 | 242.00 | 238.40 | 241.60 | 7,780 | +3.00(+1.26%) |
Mar 22, 2013 | 236.60 | 239.60 | 236.20 | 238.60 | 10,651 | +1.80(+0.76%) |
Mar 21, 2013 | 235.60 | 238.20 | 235.00 | 236.80 | 11,812 | -0.60(-0.25%) |
Mar 20, 2013 | 238.40 | 239.60 | 236.00 | 237.40 | 3,727 | -0.40(-0.17%) |
Mar 19, 2013 | 234.80 | 238.40 | 234.30 | 237.80 | 28,203 | +3.40(+1.45%) |
Mar 18, 2013 | 233.40 | 237.20 | 231.20 | 234.40 | 4,193 | -1.40(-0.59%) |
Mar 15, 2013 | 237.20 | 239.40 | 235.00 | 235.80 | 13,856 | -1.40(-0.59%) |
Mar 14, 2013 | 235.60 | 239.00 | 233.80 | 237.20 | 9,809 | +2.00(+0.85%) |
Mar 13, 2013 | 234.40 | 235.60 | 233.60 | 235.20 | 7,968 | +0.60(+0.26%) |
Mar 12, 2013 | 231.00 | 236.60 | 230.20 | 234.60 | 11,393 | +4.60(+2.00%) |
Mar 11, 2013 | 223.20 | 234.00 | 223.20 | 230.00 | 14,113 | +6.20(+2.77%) |
Mar 08, 2013 | 225.40 | 225.40 | 220.00 | 223.80 | 6,009 | -1.00(-0.44%) |
Mar 07, 2013 | 223.60 | 228.00 | 221.80 | 224.80 | 5,650 | +0.80(+0.36%) |
Mar 06, 2013 | 228.00 | 228.00 | 223.20 | 224.00 | 4,628 | -2.80(-1.23%) |
Mar 05, 2013 | 226.80 | 229.60 | 224.60 | 226.80 | 6,839 | +1.40(+0.62%) |
Mar 04, 2013 | 228.00 | 229.40 | 221.04 | 225.40 | 8,781 | -3.60(-1.57%) |
Mar 01, 2013 | 228.40 | 231.40 | 225.40 | 229.00 | 8,324 | -1.40(-0.61%) |
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%) |