Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 294.60 | 303.40 | 294.00 | 301.80 | 50,195 | +6.60(+2.24%) |
Dec 28, 2012 | 290.80 | 298.80 | 288.20 | 295.20 | 34,960 | +2.60(+0.89%) |
Dec 27, 2012 | 290.80 | 293.40 | 288.00 | 292.60 | 55,985 | +1.40(+0.48%) |
Dec 26, 2012 | 297.00 | 298.80 | 289.80 | 291.20 | 72,257 | -6.40(-2.15%) |
Dec 24, 2012 | 296.80 | 298.80 | 294.22 | 297.60 | 19,359 | +1.00(+0.34%) |
Dec 21, 2012 | 292.60 | 297.00 | 291.40 | 296.60 | 66,574 | +1.20(+0.41%) |
Dec 20, 2012 | 297.60 | 297.60 | 290.20 | 295.40 | 65,578 | -1.40(-0.47%) |
Dec 19, 2012 | 298.60 | 300.60 | 293.20 | 296.80 | 47,441 | -1.60(-0.54%) |
Dec 18, 2012 | 295.00 | 301.40 | 294.10 | 298.40 | 121,546 | +3.40(+1.15%) |
Dec 17, 2012 | 295.00 | 296.80 | 291.60 | 295.00 | 95,982 | +0.00(+0.00%) |
Dec 14, 2012 | 283.80 | 295.50 | 283.80 | 295.00 | 75,571 | +8.80(+3.07%) |
Dec 13, 2012 | 286.20 | 290.60 | 284.00 | 286.20 | 54,933 | +0.40(+0.14%) |
Dec 12, 2012 | 293.40 | 294.00 | 285.20 | 285.80 | 79,209 | -6.60(-2.26%) |
Dec 11, 2012 | 292.40 | 297.40 | 289.40 | 292.40 | 56,248 | +1.20(+0.41%) |
Dec 10, 2012 | 290.80 | 292.60 | 288.40 | 291.20 | 57,137 | -1.20(-0.41%) |
Dec 07, 2012 | 288.00 | 293.00 | 285.60 | 292.40 | 68,856 | +6.40(+2.24%) |
Dec 06, 2012 | 286.20 | 288.97 | 283.00 | 286.00 | 56,218 | +0.20(+0.07%) |
Dec 05, 2012 | 287.40 | 289.60 | 284.10 | 285.80 | 60,569 | -1.20(-0.42%) |
Dec 04, 2012 | 292.80 | 293.20 | 286.00 | 287.00 | 79,677 | -11.60(-3.88%) |
Nov 30, 2012 | 296.00 | 300.00 | 295.60 | 298.60 | 99,241 | +1.20(+0.40%) |
Nov 29, 2012 | 283.80 | 299.40 | 280.20 | 297.40 | 164,683 | +14.40(+5.09%) |
Nov 28, 2012 | 294.80 | 296.40 | 279.48 | 283.00 | 483,047 | +23.20(+8.93%) |
Nov 27, 2012 | 255.60 | 263.00 | 254.20 | 259.80 | 183,590 | +2.20(+0.85%) |
Nov 26, 2012 | 243.60 | 258.80 | 243.60 | 257.60 | 197,324 | +13.40(+5.49%) |
Nov 23, 2012 | 236.60 | 244.40 | 236.01 | 244.20 | 37,753 | +9.00(+3.83%) |
Nov 21, 2012 | 233.40 | 237.40 | 229.40 | 235.20 | 60,431 | +3.00(+1.29%) |
Nov 20, 2012 | 226.80 | 233.80 | 225.20 | 232.20 | 114,411 | +4.20(+1.84%) |
Nov 19, 2012 | 219.20 | 228.40 | 218.00 | 228.00 | 111,773 | +11.00(+5.07%) |
Nov 16, 2012 | 216.00 | 217.80 | 212.60 | 217.00 | 69,927 | +1.80(+0.84%) |
Nov 15, 2012 | 216.20 | 217.60 | 211.20 | 215.20 | 51,099 | +0.40(+0.19%) |
Nov 14, 2012 | 215.00 | 220.40 | 212.00 | 214.80 | 100,747 | +3.20(+1.51%) |
Nov 13, 2012 | 213.40 | 217.00 | 209.40 | 211.60 | 121,265 | -2.20(-1.03%) |
Nov 12, 2012 | 219.60 | 220.00 | 213.40 | 213.80 | 78,177 | -5.20(-2.37%) |
Nov 09, 2012 | 220.80 | 223.20 | 217.00 | 219.00 | 66,519 | -3.00(-1.35%) |
Nov 08, 2012 | 228.60 | 229.00 | 220.40 | 222.00 | 71,548 | -6.80(-2.97%) |
Nov 07, 2012 | 230.00 | 231.80 | 225.80 | 228.80 | 79,579 | -3.40(-1.46%) |
Nov 06, 2012 | 235.79 | 236.00 | 230.00 | 232.20 | 73,750 | -2.40(-1.02%) |
Nov 05, 2012 | 225.00 | 235.80 | 224.21 | 234.60 | 57,714 | +10.20(+4.55%) |
Nov 02, 2012 | 226.60 | 228.60 | 223.70 | 224.40 | 68,181 | -0.40(-0.18%) |
Nov 01, 2012 | 223.60 | 228.00 | 221.60 | 224.80 | 97,122 | +2.20(+0.99%) |
Oct 31, 2012 | 224.80 | 227.20 | 221.00 | 222.60 | 68,182 | -0.40(-0.18%) |
Oct 26, 2012 | 226.80 | 223.00 | 223.00 | 223.00 | 38,655 | -3.80(-1.68%) |
Oct 25, 2012 | 225.60 | 229.20 | 222.60 | 226.80 | 40,967 | +2.60(+1.16%) |
Oct 24, 2012 | 225.40 | 228.80 | 222.70 | 224.20 | 52,270 | +0.40(+0.18%) |
Oct 23, 2012 | 225.40 | 225.80 | 219.90 | 223.80 | 55,680 | -3.00(-1.32%) |
Oct 19, 2012 | 233.60 | 234.20 | 224.40 | 226.80 | 60,775 | -8.20(-3.49%) |
Oct 18, 2012 | 235.40 | 237.20 | 232.40 | 235.00 | 138,619 | +0.00(+0.00%) |
Oct 17, 2012 | 234.00 | 235.60 | 230.80 | 235.00 | 70,083 | +2.00(+0.86%) |
Oct 16, 2012 | 237.40 | 239.40 | 231.00 | 233.00 | 79,830 | -3.80(-1.60%) |
Oct 15, 2012 | 226.40 | 238.20 | 225.80 | 236.80 | 197,191 | +11.00(+4.87%) |
Oct 12, 2012 | 222.20 | 226.20 | 218.60 | 225.80 | 190,409 | +4.00(+1.80%) |
Oct 11, 2012 | 224.60 | 226.20 | 220.80 | 221.80 | 183,639 | -0.20(-0.09%) |
Oct 10, 2012 | 230.60 | 234.00 | 218.60 | 222.00 | 221,693 | -8.00(-3.48%) |
Oct 09, 2012 | 234.40 | 238.60 | 228.20 | 230.00 | 109,362 | -5.00(-2.13%) |
Oct 08, 2012 | 230.40 | 242.00 | 230.40 | 235.00 | 116,757 | +4.00(+1.73%) |
Oct 05, 2012 | 237.20 | 237.20 | 230.20 | 231.00 | 103,726 | -3.20(-1.37%) |
Oct 04, 2012 | 226.60 | 235.50 | 223.80 | 234.20 | 239,737 | +7.60(+3.35%) |
Oct 03, 2012 | 233.00 | 233.80 | 225.60 | 226.60 | 217,143 | -7.00(-3.00%) |
Oct 02, 2012 | 247.80 | 253.40 | 231.20 | 233.60 | 641,226 | -66.60(-22.19%) |