Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 879.52 | 882.76 | 868.88 | 870.11 | 237,838,208 | -8.14(-0.93%) |
Jan 30, 2013 | 881.90 | 882.73 | 874.85 | 878.25 | 223,104,608 | -3.27(-0.37%) |
Jan 29, 2013 | 888.27 | 888.31 | 881.52 | 881.52 | 211,393,600 | +0.00(+0.00%) |
Jan 28, 2013 | 888.27 | 888.31 | 881.52 | 881.52 | 0 | -4.34(-0.49%) |
Jan 27, 2013 | 875.87 | 886.44 | 875.87 | 885.86 | 0 | +0.00(+0.00%) |
Jan 26, 2013 | 875.87 | 886.44 | 875.87 | 885.86 | 242,298,000 | +6.09(+0.69%) |
Jan 25, 2013 | 872.18 | 880.02 | 871.89 | 879.77 | 253,361,200 | +5.62(+0.64%) |
Jan 24, 2013 | 876.52 | 876.72 | 871.65 | 874.15 | 346,093,600 | -2.22(-0.25%) |
Jan 23, 2013 | 878.60 | 880.36 | 872.83 | 876.37 | 262,303,600 | -3.45(-0.39%) |
Jan 22, 2013 | 877.45 | 879.82 | 874.65 | 879.82 | 226,459,600 | +0.00(+0.00%) |
Jan 21, 2013 | 877.45 | 879.82 | 874.65 | 879.82 | 0 | +5.50(+0.63%) |
Jan 20, 2013 | 880.25 | 881.00 | 874.32 | 874.32 | 0 | +0.00(+0.00%) |
Jan 19, 2013 | 880.25 | 881.00 | 874.32 | 874.32 | 343,422,016 | -2.36(-0.27%) |
Jan 18, 2013 | 871.61 | 879.99 | 871.61 | 876.68 | 278,091,200 | +4.61(+0.53%) |
Jan 17, 2013 | 871.31 | 873.43 | 866.12 | 872.07 | 337,376,384 | -1.37(-0.16%) |
Jan 16, 2013 | 869.99 | 874.05 | 865.43 | 873.44 | 321,715,808 | -4.90(-0.56%) |
Jan 15, 2013 | 884.97 | 886.38 | 875.10 | 878.34 | 319,378,400 | +0.00(+0.00%) |
Jan 14, 2013 | 884.97 | 886.38 | 875.10 | 878.34 | 0 | -2.22(-0.25%) |
Jan 13, 2013 | 879.49 | 881.52 | 871.10 | 880.56 | 0 | +0.00(+0.00%) |
Jan 12, 2013 | 879.49 | 881.52 | 871.10 | 880.56 | 370,474,592 | +5.39(+0.62%) |
Jan 11, 2013 | 875.62 | 877.84 | 867.94 | 875.17 | 648,059,008 | +1.85(+0.21%) |
Jan 10, 2013 | 860.69 | 873.93 | 860.69 | 873.32 | 522,630,016 | +16.58(+1.94%) |
Jan 09, 2013 | 849.01 | 860.66 | 849.01 | 856.74 | 419,016,000 | +3.59(+0.42%) |
Jan 08, 2013 | 855.58 | 858.87 | 851.92 | 853.15 | 378,585,216 | +0.00(+0.00%) |
Jan 07, 2013 | 855.58 | 858.87 | 851.92 | 853.15 | 0 | -0.78(-0.09%) |
Jan 06, 2013 | 848.33 | 853.93 | 848.24 | 853.93 | 0 | +0.00(+0.00%) |
Jan 05, 2013 | 848.33 | 853.93 | 848.24 | 853.93 | 335,539,392 | +4.78(+0.56%) |
Jan 04, 2013 | 847.14 | 850.21 | 842.50 | 849.15 | 261,299,008 | -3.38(-0.40%) |
Jan 03, 2013 | 841.28 | 852.53 | 836.70 | 852.53 | 377,883,584 | +0.00(+0.00%) |
Jan 02, 2013 | 841.28 | 852.53 | 836.70 | 852.53 | 0 | +27.83(+3.37%) |
Jan 01, 2013 | 811.99 | 824.70 | 811.99 | 824.70 | 138,500,992 | +0.00(+0.00%) |
Dec 31, 2012 | 811.99 | 824.70 | 811.99 | 824.70 | 0 | +4.22(+0.51%) |
Dec 30, 2012 | 835.73 | 835.96 | 817.40 | 820.48 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 835.73 | 835.96 | 817.40 | 820.48 | 294,587,392 | -13.68(-1.64%) |
Dec 28, 2012 | 839.33 | 840.08 | 831.84 | 834.16 | 288,691,392 | +0.00(+0.00%) |
Dec 27, 2012 | 839.33 | 840.08 | 831.84 | 834.16 | 0 | -1.69(-0.20%) |
Dec 26, 2012 | 832.29 | 835.99 | 832.29 | 835.85 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 832.29 | 835.99 | 832.29 | 835.85 | 128,865,000 | +0.00(+0.00%) |
Dec 24, 2012 | 832.29 | 835.99 | 832.29 | 835.85 | 0 | +0.62(+0.07%) |
Dec 23, 2012 | 829.23 | 835.23 | 826.84 | 835.23 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 829.23 | 835.23 | 826.84 | 835.23 | 656,032,000 | +2.90(+0.35%) |
Dec 21, 2012 | 827.83 | 834.51 | 827.83 | 832.33 | 531,231,392 | +0.46(+0.06%) |
Dec 20, 2012 | 825.57 | 836.63 | 825.57 | 831.87 | 463,552,608 | +9.69(+1.18%) |
Dec 19, 2012 | 813.17 | 822.19 | 813.17 | 822.18 | 318,648,000 | +12.12(+1.50%) |
Dec 18, 2012 | 808.69 | 810.84 | 803.83 | 810.06 | 204,094,000 | +0.00(+0.00%) |
Dec 17, 2012 | 808.69 | 810.84 | 803.83 | 810.06 | 0 | +1.07(+0.13%) |
Dec 16, 2012 | 807.43 | 810.14 | 806.89 | 808.99 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 807.43 | 810.14 | 806.89 | 808.99 | 211,752,992 | +0.86(+0.11%) |
Dec 14, 2012 | 807.78 | 809.37 | 804.11 | 808.13 | 239,458,800 | +3.49(+0.43%) |
Dec 13, 2012 | 799.70 | 804.64 | 799.50 | 804.64 | 245,047,392 | +6.54(+0.82%) |
Dec 12, 2012 | 788.70 | 798.50 | 788.70 | 798.10 | 263,356,992 | +11.11(+1.41%) |
Dec 11, 2012 | 782.33 | 786.99 | 775.03 | 786.99 | 257,972,192 | +0.00(+0.00%) |
Dec 10, 2012 | 782.33 | 786.99 | 775.03 | 786.99 | 0 | -5.41(-0.68%) |
Dec 09, 2012 | 798.74 | 800.95 | 789.73 | 792.40 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 798.74 | 800.95 | 789.73 | 792.40 | 335,941,184 | -5.74(-0.72%) |
Dec 07, 2012 | 795.36 | 801.45 | 792.44 | 798.14 | 250,216,000 | +3.76(+0.47%) |
Dec 06, 2012 | 800.76 | 802.97 | 791.24 | 794.38 | 229,018,208 | -1.73(-0.22%) |
Dec 05, 2012 | 795.24 | 799.88 | 793.52 | 796.11 | 152,407,200 | +1.78(+0.22%) |
Dec 04, 2012 | 799.01 | 806.70 | 793.17 | 794.33 | 235,976,000 | -3.71(-0.46%) |
Dec 01, 2012 | 800.69 | 801.97 | 796.65 | 798.04 | 335,822,400 | -3.00(-0.37%) |
Nov 30, 2012 | 792.83 | 801.04 | 792.83 | 801.04 | 273,847,008 | +13.25(+1.68%) |
Nov 29, 2012 | 788.66 | 790.05 | 779.92 | 787.79 | 255,649,200 | -3.43(-0.43%) |
Nov 28, 2012 | 799.39 | 799.83 | 787.37 | 791.22 | 274,965,792 | -1.48(-0.19%) |
Nov 27, 2012 | 791.92 | 794.31 | 789.72 | 792.70 | 140,622,400 | +0.00(+0.00%) |
Nov 26, 2012 | 791.92 | 794.31 | 789.72 | 792.70 | 0 | -3.20(-0.40%) |
Nov 25, 2012 | 793.88 | 796.30 | 787.91 | 795.90 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 793.88 | 796.30 | 787.91 | 795.90 | 155,422,400 | +3.38(+0.43%) |
Nov 23, 2012 | 786.88 | 793.64 | 786.00 | 792.52 | 152,360,000 | +7.00(+0.89%) |
Nov 22, 2012 | 779.29 | 787.32 | 776.79 | 785.52 | 147,653,600 | +2.80(+0.36%) |
Nov 21, 2012 | 777.15 | 783.54 | 775.04 | 782.72 | 132,213,200 | +1.75(+0.22%) |
Nov 20, 2012 | 770.48 | 781.58 | 765.70 | 780.97 | 193,614,400 | +0.00(+0.00%) |
Nov 19, 2012 | 770.48 | 781.58 | 765.70 | 780.97 | 0 | +17.43(+2.28%) |
Nov 18, 2012 | 774.03 | 777.07 | 763.54 | 763.54 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 774.03 | 777.07 | 763.54 | 763.54 | 216,956,000 | -11.30(-1.46%) |
Nov 16, 2012 | 766.94 | 779.41 | 766.94 | 774.84 | 148,775,008 | +2.27(+0.29%) |
Nov 15, 2012 | 773.60 | 780.17 | 769.96 | 772.57 | 234,526,800 | -2.33(-0.30%) |
Nov 14, 2012 | 757.63 | 775.60 | 754.36 | 774.90 | 205,739,200 | +13.43(+1.76%) |
Nov 13, 2012 | 764.92 | 767.07 | 759.42 | 761.47 | 131,537,600 | +0.00(+0.00%) |
Nov 12, 2012 | 764.92 | 767.07 | 759.42 | 761.47 | 0 | -6.67(-0.87%) |
Nov 11, 2012 | 768.62 | 771.68 | 755.50 | 768.14 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 768.62 | 771.68 | 755.50 | 768.14 | 193,918,592 | +0.58(+0.08%) |
Nov 09, 2012 | 775.50 | 776.36 | 766.26 | 767.56 | 151,310,208 | -3.04(-0.39%) |
Nov 08, 2012 | 796.00 | 796.00 | 769.01 | 770.60 | 206,847,200 | -18.00(-2.28%) |
Nov 07, 2012 | 785.81 | 791.36 | 785.68 | 788.60 | 139,767,200 | +1.77(+0.22%) |
Nov 06, 2012 | 791.90 | 794.00 | 785.08 | 786.83 | 137,336,608 | +0.00(+0.00%) |
Nov 05, 2012 | 791.90 | 794.00 | 785.08 | 786.83 | 0 | -15.03(-1.87%) |
Nov 03, 2012 | 795.28 | 803.84 | 789.04 | 801.86 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 795.28 | 803.84 | 789.04 | 801.86 | 129,868,600 | +7.55(+0.95%) |