Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 295.60 | 299.80 | 288.93 | 295.20 | 108,060 | +8.90(+3.11%) |
Mar 27, 2013 | 281.00 | 289.30 | 276.50 | 286.30 | 104,799 | +3.90(+1.38%) |
Mar 26, 2013 | 281.40 | 283.00 | 277.90 | 282.40 | 65,349 | -0.40(-0.14%) |
Mar 25, 2013 | 286.00 | 287.50 | 278.40 | 282.80 | 112,755 | -1.60(-0.56%) |
Mar 22, 2013 | 297.50 | 299.20 | 283.40 | 284.40 | 158,315 | -13.10(-4.40%) |
Mar 21, 2013 | 305.40 | 310.00 | 296.30 | 297.50 | 101,094 | -9.90(-3.22%) |
Mar 20, 2013 | 305.10 | 312.00 | 305.10 | 307.40 | 79,267 | +3.40(+1.12%) |
Mar 19, 2013 | 310.80 | 313.01 | 302.40 | 304.00 | 91,747 | -7.20(-2.31%) |
Mar 18, 2013 | 313.00 | 315.00 | 306.50 | 311.20 | 87,322 | -5.20(-1.64%) |
Mar 15, 2013 | 304.60 | 316.90 | 300.50 | 316.40 | 125,413 | +12.40(+4.08%) |
Mar 14, 2013 | 307.00 | 309.80 | 295.30 | 304.00 | 114,269 | -3.30(-1.07%) |
Mar 13, 2013 | 310.70 | 311.90 | 305.50 | 307.30 | 57,173 | -4.60(-1.47%) |
Mar 12, 2013 | 313.50 | 316.20 | 305.00 | 311.90 | 117,452 | -1.60(-0.51%) |
Mar 11, 2013 | 292.50 | 316.40 | 291.80 | 313.50 | 247,580 | +21.90(+7.51%) |
Mar 08, 2013 | 288.00 | 295.30 | 279.50 | 291.60 | 184,535 | +8.90(+3.15%) |
Mar 07, 2013 | 292.30 | 292.50 | 281.00 | 282.70 | 117,174 | -2.30(-0.81%) |
Mar 06, 2013 | 290.30 | 297.70 | 283.00 | 285.00 | 177,883 | +8.00(+2.89%) |
Mar 05, 2013 | 285.40 | 285.40 | 274.50 | 277.00 | 119,983 | -4.10(-1.46%) |
Mar 04, 2013 | 289.50 | 289.50 | 278.90 | 281.10 | 77,498 | -1.70(-0.60%) |
Mar 01, 2013 | 287.20 | 288.60 | 280.10 | 282.80 | 120,064 | -6.60(-2.28%) |
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%) |