Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 293.44 | 296.17 | 291.83 | 294.71 | 3,912 | -7.29(-2.41%) |
Mar 27, 2013 | 291.45 | 302.00 | 290.00 | 302.00 | 4,913 | +3.84(+1.29%) |
Mar 26, 2013 | 292.18 | 298.16 | 292.18 | 298.16 | 3,553 | +6.89(+2.36%) |
Mar 25, 2013 | 292.00 | 297.25 | 286.94 | 291.27 | 5,252 | -0.91(-0.31%) |
Mar 22, 2013 | 291.63 | 293.08 | 290.00 | 292.18 | 3,286 | +3.44(+1.19%) |
Mar 21, 2013 | 291.81 | 294.17 | 288.55 | 288.73 | 7,837 | -6.89(-2.33%) |
Mar 20, 2013 | 288.19 | 295.98 | 285.49 | 295.62 | 11,756 | +17.58(+6.32%) |
Mar 19, 2013 | 282.57 | 284.38 | 274.34 | 278.04 | 11,339 | -1.63(-0.58%) |
Mar 18, 2013 | 281.12 | 283.11 | 276.41 | 279.67 | 13,169 | -8.34(-2.90%) |
Mar 15, 2013 | 290.18 | 291.45 | 285.47 | 288.01 | 12,196 | -7.25(-2.46%) |
Mar 14, 2013 | 292.72 | 302.33 | 291.09 | 295.26 | 5,699 | +4.17(+1.43%) |
Mar 13, 2013 | 296.89 | 296.89 | 290.37 | 291.09 | 11,728 | -10.69(-3.54%) |
Mar 12, 2013 | 306.13 | 308.85 | 299.06 | 301.78 | 6,093 | -10.33(-3.31%) |
Mar 11, 2013 | 316.83 | 317.19 | 309.76 | 312.11 | 5,146 | -8.70(-2.71%) |
Mar 08, 2013 | 320.27 | 321.54 | 315.74 | 320.81 | 4,798 | +9.06(+2.91%) |
Mar 07, 2013 | 313.56 | 313.56 | 308.85 | 311.75 | 4,147 | -0.36(-0.12%) |
Mar 06, 2013 | 317.19 | 317.19 | 310.48 | 312.11 | 6,521 | -4.53(-1.43%) |
Mar 05, 2013 | 303.78 | 316.64 | 303.78 | 316.64 | 9,345 | +14.50(+4.80%) |
Mar 04, 2013 | 296.53 | 302.51 | 294.71 | 302.14 | 10,198 | -7.43(-2.40%) |
Mar 01, 2013 | 303.05 | 310.66 | 301.60 | 309.58 | 3,380 | +1.27(+0.41%) |
Feb 28, 2013 | 312.32 | 315.19 | 308.31 | 308.31 | 6,512 | -0.18(-0.06%) |
Feb 27, 2013 | 301.60 | 310.85 | 300.88 | 308.49 | 8,840 | +6.89(+2.28%) |
Feb 26, 2013 | 299.25 | 304.68 | 294.07 | 301.60 | 9,312 | -7.43(-2.41%) |
Feb 22, 2013 | 305.59 | 309.76 | 303.78 | 309.03 | 6,123 | +9.61(+3.21%) |
Feb 21, 2013 | 308.31 | 311.57 | 296.53 | 299.43 | 14,495 | -16.13(-5.11%) |
Feb 20, 2013 | 327.88 | 332.41 | 314.96 | 315.56 | 15,782 | -11.60(-3.55%) |
Feb 19, 2013 | 329.69 | 332.60 | 326.43 | 327.16 | 9,339 | -7.07(-2.11%) |
Feb 15, 2013 | 339.85 | 339.85 | 332.41 | 334.23 | 4,201 | -3.08(-0.91%) |
Feb 14, 2013 | 334.77 | 337.67 | 329.15 | 337.31 | 5,479 | +2.71(+0.81%) |
Feb 13, 2013 | 334.41 | 338.58 | 334.41 | 334.60 | 4,270 | +2.73(+0.82%) |
Feb 12, 2013 | 331.69 | 336.22 | 330.42 | 331.87 | 3,620 | +1.09(+0.33%) |
Feb 11, 2013 | 335.31 | 335.31 | 330.78 | 330.78 | 2,315 | -4.53(-1.35%) |
Feb 08, 2013 | 337.67 | 337.67 | 330.24 | 335.31 | 6,936 | +7.07(+2.15%) |
Feb 07, 2013 | 334.05 | 339.85 | 327.52 | 328.25 | 10,656 | -15.04(-4.38%) |
Feb 06, 2013 | 338.94 | 343.29 | 331.33 | 343.29 | 6,543 | +2.72(+0.80%) |
Feb 04, 2013 | 357.79 | 357.79 | 338.76 | 340.57 | 18,402 | -24.83(-6.80%) |
Feb 01, 2013 | 362.50 | 367.94 | 361.78 | 365.40 | 11,896 | +7.97(+2.23%) |
Jan 31, 2013 | 359.78 | 361.60 | 356.70 | 357.43 | 5,797 | -1.81(-0.50%) |
Jan 30, 2013 | 360.51 | 365.22 | 358.33 | 359.24 | 9,231 | -1.29(-0.36%) |
Jan 29, 2013 | 358.69 | 362.32 | 357.25 | 360.53 | 6,341 | +1.65(+0.46%) |
Jan 28, 2013 | 359.42 | 362.68 | 356.34 | 358.88 | 8,605 | +3.99(+1.12%) |
Jan 25, 2013 | 363.77 | 363.95 | 351.99 | 354.89 | 26,417 | -11.24(-3.07%) |
Jan 24, 2013 | 374.46 | 378.81 | 365.76 | 366.13 | 11,933 | -9.06(-2.42%) |
Jan 23, 2013 | 375.91 | 380.44 | 374.29 | 375.19 | 5,578 | -4.17(-1.10%) |
Jan 22, 2013 | 379.54 | 379.54 | 372.47 | 379.36 | 6,954 | +3.08(+0.82%) |
Jan 18, 2013 | 376.46 | 380.63 | 370.11 | 376.28 | 32,794 | +4.89(+1.32%) |
Jan 17, 2013 | 371.56 | 375.91 | 367.94 | 371.38 | 9,837 | -1.09(-0.29%) |
Jan 16, 2013 | 371.56 | 375.91 | 369.75 | 372.47 | 7,117 | -7.25(-1.91%) |
Jan 15, 2013 | 380.44 | 381.53 | 372.11 | 379.72 | 10,785 | -5.07(-1.32%) |
Jan 14, 2013 | 389.69 | 393.13 | 381.17 | 384.80 | 27,443 | +2.90(+0.76%) |
Jan 11, 2013 | 376.28 | 381.89 | 372.00 | 381.89 | 23,744 | -7.79(-2.00%) |
Jan 10, 2013 | 380.63 | 391.14 | 376.28 | 389.69 | 23,325 | +20.84(+5.65%) |
Jan 09, 2013 | 359.78 | 368.85 | 359.78 | 368.85 | 9,395 | +15.04(+4.25%) |
Jan 08, 2013 | 356.88 | 358.88 | 347.15 | 353.80 | 18,908 | -11.67(-3.19%) |
Jan 07, 2013 | 369.03 | 369.03 | 360.71 | 365.48 | 18,908 | -7.54(-2.02%) |
Jan 04, 2013 | 364.31 | 373.19 | 362.68 | 373.01 | 13,388 | +8.16(+2.24%) |
Jan 03, 2013 | 363.95 | 370.50 | 354.53 | 364.86 | 15,718 | -0.54(-0.15%) |