Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 815.40 | 824.20 | 807.93 | 824.20 | 320,397,184 | +15.86(+1.96%) |
Feb 27, 2013 | 805.21 | 820.18 | 805.21 | 808.34 | 452,032,000 | -26.98(-3.23%) |
Feb 26, 2013 | 837.44 | 851.35 | 824.79 | 835.32 | 392,653,408 | +6.25(+0.75%) |
Feb 24, 2013 | 816.69 | 829.07 | 816.69 | 829.07 | 0 | +0.00(+0.00%) |
Feb 23, 2013 | 816.69 | 829.07 | 816.69 | 829.07 | 257,192,800 | +15.92(+1.96%) |
Feb 22, 2013 | 821.30 | 822.24 | 811.74 | 813.15 | 313,236,992 | -14.97(-1.81%) |
Feb 21, 2013 | 834.65 | 838.85 | 827.23 | 828.12 | 214,794,000 | -6.55(-0.78%) |
Feb 20, 2013 | 822.72 | 834.69 | 822.72 | 834.67 | 302,140,000 | +11.97(+1.45%) |
Feb 19, 2013 | 821.07 | 825.82 | 816.14 | 822.70 | 211,692,992 | +0.00(+0.00%) |
Feb 18, 2013 | 821.07 | 825.82 | 816.14 | 822.70 | 0 | -4.59(-0.55%) |
Feb 17, 2013 | 833.79 | 836.80 | 827.29 | 827.29 | 0 | +0.00(+0.00%) |
Feb 16, 2013 | 833.79 | 836.80 | 827.29 | 827.29 | 331,852,000 | -9.61(-1.15%) |
Feb 15, 2013 | 839.07 | 845.02 | 827.66 | 836.90 | 340,592,192 | -6.46(-0.77%) |
Feb 14, 2013 | 837.80 | 846.68 | 835.19 | 843.36 | 341,329,984 | +7.10(+0.85%) |
Feb 13, 2013 | 819.04 | 836.26 | 817.14 | 836.26 | 298,906,208 | +15.43(+1.88%) |
Feb 12, 2013 | 827.39 | 829.89 | 818.91 | 820.83 | 223,659,600 | +0.00(+0.00%) |
Feb 11, 2013 | 827.39 | 829.89 | 818.91 | 820.83 | 0 | -9.23(-1.11%) |
Feb 09, 2013 | 815.57 | 830.06 | 813.57 | 830.06 | 288,857,408 | +17.04(+2.10%) |
Feb 08, 2013 | 821.05 | 827.16 | 813.02 | 813.02 | 331,113,600 | -3.73(-0.46%) |
Feb 07, 2013 | 819.08 | 826.40 | 812.78 | 816.75 | 360,002,592 | -3.83(-0.47%) |
Feb 06, 2013 | 801.78 | 822.78 | 801.78 | 820.58 | 389,287,008 | +17.41(+2.17%) |
Feb 05, 2013 | 832.11 | 834.80 | 803.17 | 803.17 | 445,573,792 | +0.00(+0.00%) |
Feb 04, 2013 | 832.11 | 834.80 | 803.17 | 803.17 | 0 | -32.19(-3.85%) |
Feb 03, 2013 | 829.17 | 841.67 | 829.01 | 835.36 | 0 | +0.00(+0.00%) |
Feb 02, 2013 | 829.17 | 841.67 | 829.01 | 835.36 | 656,716,992 | -13.43(-1.58%) |
Feb 01, 2013 | 865.85 | 865.85 | 848.79 | 848.79 | 371,748,608 | -21.32(-2.45%) |
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%) |