Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2012 | 786.29 | 798.10 | 785.40 | 794.31 | 95,575,600 | +4.19(+0.53%) |
Oct 31, 2012 | 789.41 | 798.26 | 789.41 | 790.12 | 178,284,992 | +1.79(+0.23%) |
Oct 30, 2012 | 781.86 | 788.33 | 780.89 | 788.33 | 108,399,800 | +10.17(+1.31%) |
Oct 29, 2012 | 780.00 | 783.26 | 773.79 | 778.16 | 132,644,800 | -5.28(-0.67%) |
Oct 27, 2012 | 776.03 | 784.72 | 772.52 | 783.44 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 776.03 | 784.72 | 772.52 | 783.44 | 176,869,600 | -0.20(-0.03%) |
Oct 25, 2012 | 782.51 | 789.70 | 782.51 | 783.64 | 140,578,592 | -1.13(-0.14%) |
Oct 24, 2012 | 782.98 | 787.42 | 771.83 | 784.77 | 155,497,600 | +4.09(+0.52%) |
Oct 23, 2012 | 791.72 | 792.17 | 775.56 | 780.68 | 170,717,200 | -12.10(-1.53%) |
Oct 22, 2012 | 794.33 | 800.45 | 789.89 | 792.78 | 158,176,992 | -4.19(-0.53%) |
Oct 20, 2012 | 810.96 | 812.19 | 794.05 | 796.97 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 810.96 | 812.19 | 794.05 | 796.97 | 216,842,400 | -18.74(-2.30%) |
Oct 18, 2012 | 820.40 | 820.63 | 809.60 | 815.71 | 217,376,800 | -3.31(-0.40%) |
Oct 17, 2012 | 808.75 | 819.02 | 804.93 | 819.02 | 314,736,384 | +18.66(+2.33%) |
Oct 16, 2012 | 781.40 | 800.36 | 781.40 | 800.36 | 258,882,000 | +26.06(+3.37%) |
Oct 15, 2012 | 773.44 | 778.28 | 769.04 | 774.30 | 132,051,600 | +3.16(+0.41%) |
Oct 14, 2012 | 777.22 | 784.58 | 771.14 | 771.14 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 777.22 | 784.58 | 771.14 | 771.14 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 777.22 | 784.58 | 771.14 | 771.14 | 118,917,000 | -7.84(-1.01%) |
Oct 11, 2012 | 763.42 | 782.33 | 762.26 | 778.98 | 167,163,392 | +7.04(+0.91%) |
Oct 10, 2012 | 775.98 | 781.05 | 771.82 | 771.94 | 180,355,808 | -8.61(-1.10%) |
Oct 09, 2012 | 795.37 | 795.77 | 780.06 | 780.55 | 196,737,600 | -14.51(-1.83%) |
Oct 08, 2012 | 795.86 | 797.15 | 792.57 | 795.06 | 127,948,800 | -6.53(-0.81%) |
Oct 06, 2012 | 791.28 | 802.58 | 789.23 | 801.59 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 791.28 | 802.58 | 789.23 | 801.59 | 157,433,408 | +14.88(+1.89%) |
Oct 04, 2012 | 795.12 | 795.12 | 784.00 | 786.71 | 152,246,592 | -1.27(-0.16%) |
Oct 03, 2012 | 794.60 | 799.64 | 785.86 | 787.98 | 219,424,992 | -4.35(-0.55%) |
Oct 02, 2012 | 777.90 | 796.54 | 777.90 | 792.33 | 161,415,600 | +8.12(+1.04%) |