Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2013 | 799.81 | 803.55 | 786.40 | 798.39 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 799.81 | 803.55 | 786.40 | 798.39 | 333,846,208 | +1.90(+0.24%) |
Mar 27, 2013 | 806.62 | 806.99 | 788.76 | 796.49 | 547,708,608 | -8.75(-1.09%) |
Mar 26, 2013 | 824.84 | 824.84 | 804.57 | 805.24 | 443,743,616 | -16.23(-1.98%) |
Mar 25, 2013 | 853.15 | 853.15 | 817.73 | 821.47 | 450,171,392 | -19.70(-2.34%) |
Mar 24, 2013 | 840.87 | 847.59 | 834.01 | 841.17 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 840.87 | 847.59 | 834.01 | 841.17 | 262,681,600 | -2.32(-0.28%) |
Mar 21, 2013 | 849.24 | 852.56 | 834.55 | 843.49 | 322,032,384 | -6.71(-0.79%) |
Mar 20, 2013 | 848.33 | 857.51 | 841.95 | 850.20 | 284,269,600 | +10.14(+1.21%) |
Mar 19, 2013 | 856.96 | 861.29 | 832.98 | 840.06 | 390,767,392 | -19.57(-2.28%) |
Mar 18, 2013 | 847.21 | 861.02 | 847.21 | 859.63 | 293,022,208 | -12.47(-1.43%) |
Mar 15, 2013 | 874.27 | 874.56 | 865.10 | 872.10 | 469,332,192 | -3.18(-0.36%) |
Mar 14, 2013 | 863.44 | 876.29 | 863.44 | 875.28 | 306,567,200 | +16.77(+1.95%) |
Mar 13, 2013 | 858.40 | 860.44 | 852.95 | 858.51 | 246,416,800 | -3.45(-0.40%) |
Mar 12, 2013 | 862.74 | 868.58 | 859.13 | 861.96 | 233,872,192 | -2.51(-0.29%) |
Mar 11, 2013 | 868.44 | 869.07 | 858.48 | 864.47 | 219,847,392 | -7.43(-0.85%) |
Mar 10, 2013 | 854.27 | 872.63 | 854.27 | 871.90 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 854.27 | 872.63 | 854.27 | 871.90 | 410,218,400 | +24.25(+2.86%) |
Mar 08, 2013 | 848.23 | 852.80 | 847.65 | 847.65 | 257,211,600 | +3.25(+0.38%) |
Mar 07, 2013 | 851.30 | 855.99 | 844.40 | 844.40 | 267,134,000 | -6.55(-0.77%) |
Mar 06, 2013 | 846.02 | 851.40 | 840.98 | 850.95 | 365,741,792 | +17.05(+2.04%) |
Mar 05, 2013 | 823.39 | 836.19 | 823.39 | 833.90 | 455,793,408 | +0.00(+0.00%) |
Mar 04, 2013 | 823.39 | 836.19 | 823.39 | 833.90 | 0 | +5.32(+0.64%) |
Mar 03, 2013 | 833.08 | 838.44 | 820.65 | 828.58 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 833.08 | 838.44 | 820.65 | 828.58 | 421,476,608 | -5.01(-0.60%) |
Mar 01, 2013 | 831.96 | 835.61 | 825.69 | 833.59 | 401,653,408 | +9.39(+1.14%) |
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%) |