Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 803.99 | 805.37 | 793.30 | 794.19 | 2,287,712 | -8.47(-1.06%) |
Mar 27, 2013 | 806.68 | 807.00 | 801.33 | 802.66 | 2,163,195 | -9.76(-1.20%) |
Mar 26, 2013 | 813.50 | 814.00 | 807.79 | 812.42 | 1,191,812 | +2.78(+0.34%) |
Mar 25, 2013 | 812.41 | 819.23 | 806.82 | 809.64 | 1,711,904 | -0.67(-0.08%) |
Mar 22, 2013 | 814.74 | 815.24 | 809.64 | 810.31 | 1,491,678 | -0.95(-0.12%) |
Mar 21, 2013 | 811.29 | 816.92 | 809.85 | 811.26 | 1,466,790 | -3.45(-0.42%) |
Mar 20, 2013 | 816.83 | 817.51 | 811.44 | 814.71 | 1,463,522 | +3.39(+0.42%) |
Mar 19, 2013 | 811.24 | 819.25 | 806.45 | 811.32 | 2,097,936 | +3.53(+0.44%) |
Mar 18, 2013 | 805.00 | 812.76 | 801.47 | 807.79 | 1,838,252 | -6.51(-0.80%) |
Mar 15, 2013 | 818.50 | 820.30 | 813.34 | 814.30 | 3,099,791 | -7.24(-0.88%) |
Mar 14, 2013 | 826.99 | 826.99 | 817.39 | 821.54 | 1,651,111 | -3.77(-0.46%) |
Mar 13, 2013 | 827.90 | 830.69 | 822.31 | 825.31 | 1,641,213 | -2.30(-0.28%) |
Mar 12, 2013 | 830.71 | 831.89 | 823.67 | 827.61 | 2,008,179 | -7.21(-0.86%) |
Mar 11, 2013 | 831.69 | 839.70 | 831.50 | 834.82 | 1,594,652 | +3.30(+0.40%) |
Mar 08, 2013 | 834.50 | 834.92 | 825.05 | 831.52 | 2,912,283 | -1.08(-0.13%) |
Mar 07, 2013 | 834.06 | 836.62 | 829.58 | 832.60 | 2,052,701 | +1.22(+0.15%) |
Mar 06, 2013 | 841.02 | 844.00 | 828.81 | 831.38 | 2,872,948 | -7.22(-0.86%) |
Mar 05, 2013 | 828.93 | 840.15 | 828.90 | 838.60 | 4,043,869 | +17.10(+2.08%) |
Mar 04, 2013 | 805.30 | 822.84 | 805.00 | 821.50 | 2,775,585 | +15.31(+1.90%) |
Mar 01, 2013 | 797.80 | 807.14 | 796.15 | 806.19 | 2,175,425 | +4.99(+0.62%) |
Feb 28, 2013 | 804.50 | 806.99 | 801.20 | 801.20 | 2,265,724 | +1.42(+0.18%) |
Feb 27, 2013 | 794.80 | 804.75 | 791.11 | 799.78 | 2,026,016 | +9.65(+1.22%) |
Feb 26, 2013 | 795.00 | 795.95 | 784.40 | 790.13 | 2,202,194 | -0.64(-0.08%) |
Feb 25, 2013 | 802.30 | 808.41 | 790.49 | 790.77 | 2,303,864 | -8.94(-1.12%) |
Feb 22, 2013 | 799.26 | 801.25 | 793.80 | 799.71 | 2,054,050 | +4.18(+0.53%) |
Feb 21, 2013 | 798.00 | 805.45 | 791.22 | 795.53 | 3,507,736 | +3.07(+0.39%) |
Feb 20, 2013 | 805.30 | 808.97 | 791.79 | 792.46 | 2,764,011 | -14.39(-1.78%) |
Feb 19, 2013 | 795.99 | 807.00 | 795.28 | 806.85 | 2,931,693 | +13.96(+1.76%) |
Feb 15, 2013 | 787.40 | 793.26 | 787.07 | 792.89 | 2,729,917 | +5.07(+0.64%) |
Feb 14, 2013 | 779.73 | 788.74 | 777.77 | 787.82 | 1,735,219 | +4.96(+0.63%) |
Feb 13, 2013 | 780.13 | 785.35 | 779.97 | 782.86 | 1,198,170 | +2.16(+0.28%) |
Feb 12, 2013 | 781.75 | 787.90 | 779.37 | 780.70 | 1,858,945 | -1.72(-0.22%) |
Feb 11, 2013 | 778.40 | 783.00 | 773.75 | 782.42 | 2,167,556 | -2.95(-0.38%) |
Feb 08, 2013 | 780.13 | 786.67 | 779.56 | 785.37 | 3,024,853 | +11.42(+1.48%) |
Feb 07, 2013 | 769.70 | 778.81 | 765.50 | 773.95 | 2,840,106 | +3.78(+0.49%) |
Feb 06, 2013 | 759.07 | 772.96 | 758.50 | 770.17 | 2,076,437 | +11.15(+1.47%) |
Feb 04, 2013 | 767.69 | 770.47 | 758.27 | 759.02 | 3,039,952 | -16.58(-2.14%) |
Feb 01, 2013 | 758.20 | 776.60 | 758.10 | 775.60 | 3,746,165 | +19.91(+2.63%) |
Jan 31, 2013 | 750.51 | 757.62 | 750.25 | 755.69 | 1,634,127 | +1.86(+0.25%) |
Jan 30, 2013 | 753.74 | 760.95 | 752.91 | 753.83 | 1,732,972 | +0.15(+0.02%) |
Jan 29, 2013 | 746.75 | 756.95 | 746.54 | 753.68 | 1,746,548 | +2.95(+0.39%) |
Jan 28, 2013 | 751.76 | 755.60 | 747.89 | 750.73 | 1,627,033 | -2.94(-0.39%) |
Jan 25, 2013 | 750.77 | 758.48 | 750.25 | 753.67 | 2,225,811 | -0.16(-0.02%) |
Jan 24, 2013 | 741.24 | 756.83 | 740.51 | 753.83 | 3,382,446 | +12.33(+1.66%) |
Jan 23, 2013 | 735.99 | 749.00 | 735.79 | 741.50 | 5,906,686 | +38.63(+5.50%) |
Jan 22, 2013 | 704.66 | 705.34 | 695.52 | 702.87 | 3,773,229 | -1.64(-0.23%) |
Jan 18, 2013 | 710.36 | 712.77 | 701.33 | 704.51 | 3,226,898 | -6.81(-0.96%) |
Jan 17, 2013 | 717.71 | 719.64 | 711.02 | 711.32 | 2,211,494 | -3.87(-0.54%) |
Jan 16, 2013 | 722.40 | 724.34 | 713.67 | 715.19 | 2,023,307 | -9.74(-1.34%) |
Jan 15, 2013 | 719.33 | 735.00 | 712.64 | 724.93 | 3,927,690 | +1.68(+0.23%) |
Jan 14, 2013 | 737.00 | 742.20 | 722.35 | 723.25 | 2,863,806 | -16.74(-2.26%) |
Jan 12, 2013 | 742.00 | 742.43 | 736.30 | 739.99 | 1,285,125 | +0.00(+0.00%) |
Jan 11, 2013 | 742.00 | 742.43 | 736.30 | 739.99 | 1,285,125 | -1.49(-0.20%) |
Jan 10, 2013 | 742.83 | 745.00 | 733.50 | 741.48 | 1,835,680 | +3.36(+0.46%) |
Jan 09, 2013 | 732.27 | 738.35 | 728.60 | 738.12 | 2,024,683 | +4.82(+0.66%) |
Jan 08, 2013 | 735.54 | 736.30 | 724.43 | 733.30 | 1,676,037 | -1.45(-0.20%) |
Jan 07, 2013 | 735.45 | 739.38 | 730.58 | 734.75 | 1,655,667 | -3.22(-0.44%) |
Jan 04, 2013 | 729.34 | 741.47 | 727.68 | 737.97 | 2,763,552 | +14.30(+1.98%) |
Jan 03, 2013 | 724.93 | 731.93 | 720.72 | 723.67 | 2,318,140 | +0.42(+0.06%) |