Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 265.10 | 274.90 | 265.00 | 274.60 | 55,790 | +6.00(+2.23%) |
Jan 30, 2013 | 272.00 | 272.60 | 267.30 | 268.60 | 51,134 | -4.00(-1.47%) |
Jan 29, 2013 | 280.00 | 280.50 | 270.40 | 272.60 | 58,985 | -4.20(-1.52%) |
Jan 28, 2013 | 284.00 | 284.00 | 276.10 | 276.80 | 47,780 | -5.30(-1.88%) |
Jan 25, 2013 | 284.00 | 285.00 | 279.20 | 282.10 | 55,830 | -1.90(-0.67%) |
Jan 24, 2013 | 288.90 | 292.40 | 281.70 | 284.00 | 88,619 | -0.30(-0.11%) |
Jan 23, 2013 | 275.70 | 284.50 | 271.00 | 284.30 | 88,139 | +11.50(+4.22%) |
Jan 22, 2013 | 270.00 | 273.60 | 269.10 | 272.80 | 65,455 | +4.50(+1.68%) |
Jan 18, 2013 | 268.50 | 272.30 | 267.70 | 268.30 | 44,586 | -0.70(-0.26%) |
Jan 17, 2013 | 271.60 | 272.60 | 267.10 | 269.00 | 43,421 | -0.30(-0.11%) |
Jan 16, 2013 | 271.50 | 273.70 | 267.10 | 269.30 | 34,325 | -3.20(-1.17%) |
Jan 15, 2013 | 274.50 | 274.70 | 269.10 | 272.50 | 80,396 | -2.00(-0.73%) |
Jan 14, 2013 | 282.00 | 282.30 | 273.80 | 274.50 | 58,728 | -5.60(-2.00%) |
Jan 11, 2013 | 279.00 | 283.40 | 276.00 | 280.10 | 54,457 | +0.80(+0.29%) |
Jan 10, 2013 | 289.20 | 290.00 | 278.60 | 279.30 | 34,791 | -4.30(-1.52%) |
Jan 09, 2013 | 275.90 | 285.30 | 275.10 | 283.60 | 52,673 | +8.70(+3.17%) |
Jan 08, 2013 | 282.00 | 282.00 | 271.43 | 274.90 | 51,725 | -8.00(-2.83%) |
Jan 07, 2013 | 286.80 | 287.00 | 281.05 | 282.90 | 34,242 | -5.39(-1.87%) |
Jan 04, 2013 | 293.90 | 295.50 | 285.00 | 288.29 | 47,270 | -4.81(-1.64%) |
Jan 03, 2013 | 285.20 | 298.00 | 283.80 | 293.10 | 125,706 | +8.70(+3.06%) |
Jan 02, 2013 | 279.70 | 284.40 | 265.80 | 284.40 | 116,955 | +18.60(+7.00%) |
Dec 31, 2012 | 258.00 | 267.70 | 257.05 | 265.80 | 71,951 | +6.60(+2.55%) |
Dec 28, 2012 | 259.10 | 260.90 | 257.50 | 259.20 | 65,089 | -2.40(-0.92%) |
Dec 27, 2012 | 262.40 | 264.50 | 255.00 | 261.60 | 72,367 | -1.40(-0.53%) |
Dec 26, 2012 | 267.00 | 268.60 | 262.80 | 263.00 | 34,606 | -3.70(-1.39%) |
Dec 24, 2012 | 266.80 | 269.40 | 264.50 | 266.70 | 24,354 | -2.90(-1.08%) |
Dec 21, 2012 | 269.60 | 272.90 | 262.70 | 269.60 | 63,637 | -6.70(-2.42%) |
Dec 20, 2012 | 279.40 | 280.10 | 272.70 | 276.30 | 53,893 | -3.70(-1.32%) |
Dec 19, 2012 | 275.50 | 283.80 | 274.20 | 280.00 | 55,325 | +4.00(+1.45%) |
Dec 18, 2012 | 275.10 | 277.50 | 274.23 | 276.00 | 47,179 | +0.80(+0.29%) |
Dec 17, 2012 | 277.10 | 280.90 | 272.00 | 275.20 | 40,991 | +0.30(+0.11%) |
Dec 14, 2012 | 279.70 | 279.70 | 268.91 | 274.90 | 79,861 | -2.50(-0.90%) |
Dec 13, 2012 | 280.00 | 286.70 | 275.00 | 277.40 | 64,505 | -4.40(-1.56%) |
Dec 12, 2012 | 280.00 | 284.00 | 277.60 | 281.80 | 48,322 | +3.40(+1.22%) |
Dec 11, 2012 | 278.60 | 283.60 | 277.50 | 278.40 | 64,347 | +0.90(+0.32%) |
Dec 10, 2012 | 272.10 | 279.50 | 272.10 | 277.50 | 46,366 | +3.20(+1.17%) |
Dec 07, 2012 | 279.50 | 282.00 | 268.30 | 274.30 | 87,253 | -4.70(-1.68%) |
Dec 06, 2012 | 268.60 | 279.00 | 268.60 | 279.00 | 82,319 | +9.20(+3.41%) |
Dec 05, 2012 | 266.40 | 270.80 | 263.70 | 269.80 | 73,723 | +2.90(+1.09%) |
Dec 04, 2012 | 269.60 | 274.00 | 262.80 | 266.90 | 40,038 | +4.40(+1.68%) |
Nov 30, 2012 | 263.00 | 263.50 | 258.00 | 262.50 | 41,987 | -1.00(-0.38%) |
Nov 29, 2012 | 265.40 | 268.80 | 260.00 | 263.50 | 63,729 | -1.00(-0.38%) |
Nov 28, 2012 | 261.80 | 264.70 | 257.60 | 264.50 | 36,168 | +1.60(+0.61%) |
Nov 27, 2012 | 270.00 | 272.30 | 262.20 | 262.90 | 61,681 | -4.10(-1.54%) |
Nov 26, 2012 | 253.90 | 267.80 | 253.90 | 267.00 | 76,450 | +13.10(+5.16%) |
Nov 23, 2012 | 260.00 | 260.00 | 252.00 | 253.90 | 20,991 | +1.80(+0.71%) |
Nov 21, 2012 | 251.20 | 260.00 | 250.10 | 252.10 | 44,470 | +0.10(+0.04%) |
Nov 20, 2012 | 248.40 | 252.40 | 245.80 | 252.00 | 76,492 | -1.00(-0.40%) |
Nov 19, 2012 | 258.00 | 262.10 | 250.00 | 253.00 | 71,629 | -2.70(-1.06%) |
Nov 16, 2012 | 257.20 | 257.40 | 247.50 | 255.70 | 99,934 | -1.49(-0.58%) |
Nov 15, 2012 | 264.20 | 269.80 | 254.00 | 257.19 | 105,198 | -6.51(-2.47%) |
Nov 14, 2012 | 280.40 | 281.80 | 256.10 | 263.70 | 149,816 | -11.90(-4.32%) |
Nov 13, 2012 | 265.90 | 278.90 | 263.00 | 275.60 | 190,699 | +10.30(+3.88%) |
Nov 12, 2012 | 262.00 | 265.50 | 256.20 | 265.30 | 97,147 | +7.50(+2.91%) |
Nov 09, 2012 | 233.10 | 263.80 | 230.10 | 257.80 | 220,917 | +22.10(+9.38%) |
Nov 08, 2012 | 236.30 | 242.00 | 232.50 | 235.70 | 87,785 | +2.00(+0.86%) |
Nov 07, 2012 | 249.50 | 249.50 | 231.80 | 233.70 | 240,323 | -17.20(-6.86%) |
Nov 06, 2012 | 259.80 | 260.40 | 250.00 | 250.90 | 186,015 | -8.90(-3.43%) |
Nov 05, 2012 | 270.00 | 270.00 | 257.40 | 259.80 | 130,669 | -10.50(-3.88%) |
Nov 02, 2012 | 277.00 | 279.20 | 268.71 | 270.30 | 90,712 | -7.20(-2.59%) |