Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 700.00 | 710.57 | 696.00 | 707.38 | 1,982,528 | +7.37(+1.05%) |
Dec 28, 2012 | 701.69 | 706.91 | 700.01 | 700.01 | 1,403,926 | -6.28(-0.89%) |
Dec 27, 2012 | 707.14 | 708.84 | 698.61 | 706.29 | 1,647,392 | -2.58(-0.36%) |
Dec 26, 2012 | 708.07 | 712.88 | 702.41 | 708.87 | 1,182,317 | -0.63(-0.09%) |
Dec 24, 2012 | 714.51 | 715.18 | 707.47 | 709.50 | 841,931 | -6.13(-0.86%) |
Dec 21, 2012 | 713.97 | 718.82 | 710.52 | 715.63 | 3,527,849 | -6.73(-0.93%) |
Dec 20, 2012 | 723.26 | 724.65 | 716.97 | 722.36 | 1,656,953 | +2.25(+0.31%) |
Dec 19, 2012 | 720.71 | 723.00 | 716.68 | 720.11 | 1,918,593 | -0.96(-0.13%) |
Dec 18, 2012 | 716.60 | 729.10 | 715.05 | 721.07 | 3,004,838 | +0.29(+0.04%) |
Dec 17, 2012 | 705.50 | 738.28 | 704.02 | 720.78 | 3,034,908 | +18.82(+2.68%) |
Dec 14, 2012 | 699.17 | 707.82 | 698.43 | 701.96 | 2,130,595 | -0.74(-0.10%) |
Dec 13, 2012 | 715.92 | 716.48 | 699.55 | 702.70 | 3,444,861 | +5.14(+0.74%) |
Dec 12, 2012 | 699.23 | 703.51 | 693.48 | 697.56 | 2,425,899 | +0.68(+0.10%) |
Dec 11, 2012 | 690.00 | 701.92 | 687.72 | 696.88 | 2,687,508 | +11.46(+1.67%) |
Dec 10, 2012 | 685.39 | 691.65 | 683.79 | 685.42 | 1,366,666 | +1.21(+0.18%) |
Dec 07, 2012 | 695.00 | 696.88 | 682.42 | 684.21 | 1,919,476 | -6.92(-1.00%) |
Dec 06, 2012 | 687.59 | 695.61 | 684.51 | 691.13 | 1,462,216 | +3.31(+0.48%) |
Dec 05, 2012 | 692.15 | 694.50 | 682.33 | 687.82 | 1,861,335 | -3.21(-0.46%) |
Dec 04, 2012 | 695.00 | 695.51 | 685.70 | 691.03 | 1,991,355 | -7.34(-1.05%) |
Nov 30, 2012 | 691.31 | 699.22 | 685.69 | 698.37 | 3,164,441 | +6.48(+0.94%) |
Nov 29, 2012 | 687.78 | 693.90 | 682.00 | 691.89 | 2,776,139 | +8.22(+1.20%) |
Nov 28, 2012 | 668.01 | 684.91 | 663.89 | 683.67 | 3,041,840 | +12.96(+1.93%) |
Nov 27, 2012 | 660.17 | 675.00 | 658.00 | 670.71 | 2,508,428 | +9.56(+1.45%) |
Nov 26, 2012 | 666.44 | 667.00 | 659.02 | 661.15 | 2,204,527 | -6.82(-1.02%) |
Nov 24, 2012 | 669.97 | 670.00 | 666.10 | 667.97 | 922,477 | +0.00(+0.00%) |
Nov 23, 2012 | 669.97 | 670.00 | 666.10 | 667.97 | 922,477 | +2.10(+0.32%) |
Nov 21, 2012 | 668.99 | 669.80 | 660.40 | 665.87 | 2,113,011 | -4.10(-0.61%) |
Nov 20, 2012 | 669.51 | 678.00 | 664.57 | 669.97 | 2,088,586 | +1.76(+0.26%) |
Nov 19, 2012 | 655.70 | 668.92 | 655.53 | 668.21 | 2,368,104 | +21.03(+3.25%) |
Nov 16, 2012 | 645.99 | 653.01 | 636.00 | 647.18 | 3,438,500 | -0.08(-0.01%) |
Nov 15, 2012 | 650.00 | 660.00 | 643.90 | 647.26 | 1,848,839 | -5.29(-0.81%) |
Nov 14, 2012 | 660.66 | 662.18 | 650.50 | 652.55 | 1,668,222 | -6.50(-0.99%) |
Nov 13, 2012 | 663.00 | 667.60 | 658.23 | 659.05 | 1,594,149 | -6.85(-1.03%) |
Nov 12, 2012 | 663.75 | 669.80 | 660.87 | 665.90 | 1,405,870 | +2.87(+0.43%) |
Nov 09, 2012 | 654.65 | 668.34 | 650.30 | 663.03 | 3,114,084 | +10.74(+1.65%) |
Nov 08, 2012 | 670.20 | 671.49 | 651.23 | 652.29 | 2,596,940 | -14.83(-2.22%) |
Nov 07, 2012 | 675.00 | 678.23 | 666.49 | 667.12 | 2,232,238 | -14.60(-2.14%) |
Nov 06, 2012 | 683.21 | 686.50 | 677.55 | 681.72 | 1,582,791 | -1.24(-0.18%) |
Nov 05, 2012 | 684.50 | 686.86 | 675.56 | 682.96 | 1,635,894 | -4.96(-0.72%) |
Nov 02, 2012 | 694.79 | 695.55 | 687.37 | 687.92 | 2,324,569 | +0.33(+0.05%) |
Nov 01, 2012 | 679.50 | 690.90 | 678.72 | 687.59 | 2,050,071 | +7.29(+1.07%) |
Oct 31, 2012 | 679.86 | 681.00 | 675.00 | 680.30 | 1,536,501 | +5.15(+0.76%) |
Oct 26, 2012 | 675.15 | 675.15 | 675.15 | 0 | -2.61(-0.39%) | |
Oct 25, 2012 | 680.00 | 682.00 | 673.51 | 677.76 | 2,400,888 | +0.46(+0.07%) |
Oct 24, 2012 | 686.80 | 687.00 | 675.27 | 677.30 | 2,494,411 | -3.05(-0.45%) |
Oct 23, 2012 | 672.01 | 687.33 | 672.00 | 680.35 | 2,915,711 | -1.44(-0.21%) |
Oct 19, 2012 | 705.58 | 706.70 | 672.00 | 681.79 | 11,483,428 | -13.21(-1.90%) |
Oct 18, 2012 | 755.54 | 759.38 | 676.00 | 695.00 | 12,412,634 | -60.49(-8.01%) |
Oct 17, 2012 | 743.95 | 756.34 | 740.26 | 755.49 | 2,292,519 | +10.79(+1.45%) |
Oct 16, 2012 | 740.13 | 746.99 | 736.46 | 744.70 | 2,058,168 | +3.72(+0.50%) |
Oct 15, 2012 | 741.94 | 743.83 | 730.70 | 740.98 | 3,019,001 | -3.77(-0.51%) |
Oct 12, 2012 | 751.85 | 754.87 | 744.10 | 744.75 | 2,406,787 | -6.73(-0.90%) |
Oct 11, 2012 | 752.90 | 758.50 | 750.29 | 751.48 | 2,383,787 | +6.92(+0.93%) |
Oct 10, 2012 | 741.86 | 747.53 | 738.29 | 744.56 | 2,039,803 | +0.47(+0.06%) |
Oct 09, 2012 | 759.67 | 761.32 | 742.53 | 744.09 | 3,003,084 | -13.75(-1.81%) |
Oct 08, 2012 | 761.00 | 763.58 | 754.15 | 757.84 | 1,957,426 | -9.81(-1.28%) |
Oct 06, 2012 | 770.71 | 774.38 | 765.00 | 767.65 | 2,737,751 | +0.00(+0.00%) |
Oct 05, 2012 | 770.71 | 774.38 | 765.00 | 767.65 | 2,735,841 | -0.40(-0.05%) |
Oct 04, 2012 | 762.75 | 769.89 | 759.40 | 768.05 | 2,454,019 | +5.55(+0.73%) |
Oct 03, 2012 | 755.72 | 763.92 | 752.20 | 762.50 | 2,208,139 | +5.51(+0.73%) |
Oct 02, 2012 | 765.20 | 765.99 | 750.27 | 756.99 | 2,769,690 | -4.79(-0.63%) |