Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |