Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 307.31 | 310.80 | 306.09 | 310.80 | 9,733 | +8.64(+2.86%) |
Dec 31, 2012 | 293.52 | 302.51 | 292.31 | 302.16 | 7,638 | +8.29(+2.82%) |
Dec 28, 2012 | 294.92 | 296.57 | 293.26 | 293.87 | 5,572 | -3.93(-1.32%) |
Dec 27, 2012 | 300.59 | 300.59 | 292.92 | 297.80 | 12,383 | -0.70(-0.23%) |
Dec 26, 2012 | 300.50 | 301.97 | 298.41 | 298.49 | 3,733 | -0.87(-0.29%) |
Dec 24, 2012 | 301.20 | 301.20 | 298.67 | 299.37 | 3,849 | -3.32(-1.10%) |
Dec 21, 2012 | 301.72 | 303.38 | 300.15 | 302.68 | 16,665 | -3.45(-1.13%) |
Dec 20, 2012 | 303.70 | 306.78 | 302.16 | 306.13 | 78,764 | +2.92(+0.96%) |
Dec 19, 2012 | 306.13 | 306.30 | 303.13 | 303.21 | 12,583 | -0.66(-0.22%) |
Dec 18, 2012 | 293.17 | 304.31 | 292.38 | 303.87 | 19,660 | +10.40(+3.54%) |
Dec 17, 2012 | 291.25 | 293.51 | 290.74 | 293.47 | 18,362 | +3.26(+1.12%) |
Dec 14, 2012 | 289.34 | 291.63 | 289.34 | 290.21 | 6,064 | -1.65(-0.57%) |
Dec 13, 2012 | 296.12 | 296.21 | 290.82 | 291.86 | 4,864 | -5.13(-1.73%) |
Dec 12, 2012 | 299.26 | 299.69 | 296.39 | 297.00 | 7,432 | -0.87(-0.29%) |
Dec 11, 2012 | 298.04 | 299.26 | 297.06 | 297.87 | 9,531 | +1.13(+0.38%) |
Dec 10, 2012 | 296.12 | 297.08 | 295.43 | 296.73 | 15,858 | +0.61(+0.21%) |
Dec 07, 2012 | 298.30 | 298.30 | 294.82 | 296.12 | 6,652 | +1.22(+0.41%) |
Dec 06, 2012 | 295.17 | 296.39 | 294.26 | 294.91 | 10,630 | -1.13(-0.38%) |
Dec 05, 2012 | 297.08 | 298.04 | 293.95 | 296.04 | 7,721 | +1.57(+0.53%) |
Dec 04, 2012 | 293.60 | 295.17 | 291.69 | 294.47 | 35,793 | +2.18(+0.74%) |
Nov 30, 2012 | 289.95 | 292.46 | 289.69 | 292.30 | 4,633 | +2.35(+0.81%) |
Nov 29, 2012 | 287.25 | 290.42 | 287.25 | 289.95 | 6,600 | +4.52(+1.59%) |
Nov 28, 2012 | 281.16 | 285.42 | 279.16 | 285.42 | 17,534 | +2.70(+0.95%) |
Nov 27, 2012 | 283.16 | 285.25 | 281.94 | 282.72 | 2,894 | -0.96(-0.34%) |
Nov 26, 2012 | 283.94 | 284.24 | 281.34 | 283.68 | 2,395 | -1.57(-0.55%) |
Nov 23, 2012 | 283.42 | 285.25 | 282.12 | 285.25 | 8,486 | +3.39(+1.20%) |
Nov 21, 2012 | 280.72 | 281.94 | 278.46 | 281.85 | 6,651 | +1.57(+0.56%) |
Nov 20, 2012 | 280.90 | 280.94 | 278.50 | 280.29 | 6,338 | -1.57(-0.56%) |
Nov 19, 2012 | 277.76 | 281.85 | 277.12 | 281.85 | 9,797 | +8.79(+3.22%) |
Nov 16, 2012 | 273.41 | 273.99 | 267.67 | 273.06 | 7,695 | -0.09(-0.03%) |
Nov 15, 2012 | 272.37 | 275.94 | 269.50 | 273.15 | 36,331 | +1.57(+0.58%) |
Nov 14, 2012 | 275.94 | 276.46 | 271.41 | 271.59 | 11,993 | -3.48(-1.27%) |
Nov 13, 2012 | 274.20 | 278.81 | 273.50 | 275.07 | 22,353 | -2.52(-0.91%) |
Nov 12, 2012 | 276.89 | 278.88 | 275.44 | 277.59 | 49,185 | +2.87(+1.05%) |
Nov 09, 2012 | 272.02 | 279.16 | 271.50 | 274.72 | 10,177 | +0.52(+0.19%) |
Nov 08, 2012 | 281.77 | 283.51 | 274.20 | 274.20 | 10,536 | -7.57(-2.69%) |
Nov 07, 2012 | 286.81 | 286.81 | 279.85 | 281.77 | 10,501 | -9.75(-3.34%) |
Nov 06, 2012 | 289.51 | 292.21 | 289.34 | 291.51 | 8,572 | +2.87(+1.00%) |
Nov 05, 2012 | 284.38 | 289.16 | 284.20 | 288.64 | 6,363 | +4.26(+1.50%) |
Nov 02, 2012 | 291.69 | 291.95 | 284.12 | 284.38 | 6,251 | -5.74(-1.98%) |