Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 291.30 | 293.20 | 286.20 | 289.40 | 85,913 | -5.10(-1.73%) |
Feb 27, 2013 | 293.70 | 300.00 | 293.30 | 294.50 | 51,895 | +0.90(+0.31%) |
Feb 26, 2013 | 292.80 | 301.60 | 292.00 | 293.60 | 53,330 | -6.70(-2.23%) |
Feb 22, 2013 | 293.30 | 301.50 | 291.20 | 300.30 | 70,547 | +8.18(+2.80%) |
Feb 21, 2013 | 295.00 | 304.80 | 286.10 | 292.12 | 98,862 | -5.38(-1.81%) |
Feb 20, 2013 | 317.50 | 326.90 | 296.90 | 297.50 | 165,506 | -19.90(-6.27%) |
Feb 19, 2013 | 318.00 | 328.90 | 310.90 | 317.40 | 153,286 | +2.00(+0.63%) |
Feb 15, 2013 | 292.90 | 317.00 | 292.46 | 315.40 | 239,615 | +23.20(+7.94%) |
Feb 14, 2013 | 288.50 | 293.60 | 286.10 | 292.20 | 44,832 | +5.00(+1.74%) |
Feb 13, 2013 | 300.00 | 304.80 | 285.50 | 287.20 | 104,655 | -9.00(-3.04%) |
Feb 12, 2013 | 293.90 | 297.50 | 293.00 | 296.20 | 104,044 | +3.40(+1.16%) |
Feb 11, 2013 | 288.20 | 293.40 | 286.63 | 292.80 | 92,633 | +7.30(+2.56%) |
Feb 08, 2013 | 289.30 | 291.20 | 280.70 | 285.50 | 63,290 | -2.80(-0.97%) |
Feb 07, 2013 | 276.50 | 288.60 | 274.50 | 288.30 | 87,530 | +13.90(+5.07%) |
Feb 06, 2013 | 268.80 | 274.50 | 267.80 | 274.40 | 58,873 | +9.00(+3.39%) |
Feb 04, 2013 | 267.10 | 268.80 | 265.00 | 265.40 | 58,951 | -3.40(-1.26%) |
Feb 01, 2013 | 274.30 | 277.90 | 265.90 | 268.80 | 75,772 | -5.80(-2.11%) |
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%) |