Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 281.28 | 282.80 | 280.96 | 282.24 | 552,224 | -1.68(-0.59%) |
Jan 30, 2013 | 283.36 | 284.24 | 281.92 | 283.92 | 679,040 | +1.60(+0.57%) |
Jan 29, 2013 | 281.52 | 283.28 | 280.48 | 282.32 | 738,888 | +2.80(+1.00%) |
Jan 28, 2013 | 279.68 | 279.84 | 276.56 | 279.52 | 457,214 | +1.28(+0.46%) |
Jan 25, 2013 | 278.96 | 279.36 | 276.32 | 278.24 | 477,877 | +0.16(+0.06%) |
Jan 24, 2013 | 278.40 | 280.00 | 277.52 | 278.08 | 601,695 | +1.20(+0.43%) |
Jan 23, 2013 | 279.36 | 280.08 | 275.04 | 276.88 | 765,120 | -3.20(-1.14%) |
Jan 22, 2013 | 278.56 | 280.72 | 278.00 | 280.08 | 549,184 | +1.92(+0.69%) |
Jan 18, 2013 | 277.60 | 278.48 | 276.32 | 278.16 | 499,683 | +0.80(+0.29%) |
Jan 17, 2013 | 277.60 | 279.54 | 276.80 | 277.36 | 830,506 | +3.12(+1.14%) |
Jan 16, 2013 | 272.32 | 274.64 | 271.68 | 274.24 | 529,420 | +2.32(+0.85%) |
Jan 15, 2013 | 274.00 | 274.17 | 271.36 | 271.92 | 373,957 | -2.32(-0.85%) |
Jan 14, 2013 | 272.96 | 274.48 | 270.64 | 274.24 | 393,360 | +1.76(+0.65%) |
Jan 11, 2013 | 270.96 | 272.88 | 269.60 | 272.48 | 445,028 | -0.88(-0.32%) |
Jan 10, 2013 | 274.24 | 274.56 | 272.48 | 273.36 | 432,229 | +2.32(+0.86%) |
Jan 09, 2013 | 271.60 | 272.56 | 269.92 | 271.04 | 344,071 | -0.64(-0.24%) |
Jan 08, 2013 | 272.08 | 272.24 | 269.84 | 271.68 | 480,183 | +0.32(+0.12%) |
Jan 07, 2013 | 269.76 | 271.76 | 269.00 | 271.36 | 356,664 | +0.32(+0.12%) |
Jan 04, 2013 | 269.60 | 271.12 | 268.56 | 271.04 | 742,612 | +1.12(+0.41%) |
Jan 03, 2013 | 270.80 | 271.60 | 269.60 | 269.92 | 487,437 | -0.64(-0.24%) |
Jan 02, 2013 | 272.24 | 272.64 | 269.60 | 270.56 | 693,059 | +3.60(+1.35%) |
Dec 31, 2012 | 263.20 | 267.77 | 263.12 | 266.96 | 593,491 | +2.64(+1.00%) |
Dec 28, 2012 | 265.44 | 266.08 | 263.04 | 264.32 | 508,754 | -1.20(-0.45%) |
Dec 27, 2012 | 265.36 | 265.76 | 262.16 | 265.52 | 488,674 | +0.32(+0.12%) |
Dec 26, 2012 | 264.40 | 265.84 | 263.36 | 265.20 | 695,037 | +7.28(+2.82%) |
Dec 24, 2012 | 257.52 | 258.00 | 256.88 | 257.92 | 192,688 | -0.96(-0.37%) |
Dec 21, 2012 | 257.28 | 258.88 | 256.16 | 258.88 | 784,801 | -2.96(-1.13%) |
Dec 20, 2012 | 261.04 | 263.60 | 260.48 | 261.84 | 399,477 | +0.48(+0.18%) |
Dec 19, 2012 | 258.08 | 263.01 | 257.68 | 261.36 | 689,400 | +3.92(+1.52%) |
Dec 18, 2012 | 256.80 | 258.16 | 255.36 | 257.44 | 436,818 | +1.40(+0.55%) |
Dec 17, 2012 | 254.80 | 256.80 | 254.64 | 256.04 | 348,751 | +1.56(+0.61%) |
Dec 14, 2012 | 253.20 | 254.56 | 252.40 | 254.48 | 315,890 | +1.84(+0.73%) |
Dec 13, 2012 | 252.96 | 254.88 | 251.52 | 252.64 | 342,253 | -1.60(-0.63%) |
Dec 12, 2012 | 254.80 | 256.88 | 252.32 | 254.24 | 754,188 | +2.48(+0.99%) |
Dec 11, 2012 | 251.36 | 251.92 | 249.76 | 251.76 | 610,405 | +0.64(+0.25%) |
Dec 10, 2012 | 253.20 | 253.88 | 250.08 | 251.12 | 395,492 | -1.12(-0.44%) |
Dec 07, 2012 | 253.44 | 254.00 | 251.60 | 252.24 | 435,440 | -1.04(-0.41%) |
Dec 06, 2012 | 253.92 | 254.65 | 251.28 | 253.28 | 806,167 | -4.48(-1.74%) |
Dec 05, 2012 | 259.20 | 259.68 | 256.48 | 257.76 | 600,251 | -1.48(-0.57%) |
Dec 04, 2012 | 257.84 | 260.56 | 257.28 | 259.24 | 395,936 | -1.24(-0.48%) |
Nov 30, 2012 | 258.96 | 260.96 | 258.64 | 260.48 | 476,921 | +3.12(+1.21%) |
Nov 29, 2012 | 259.36 | 260.08 | 256.88 | 257.36 | 708,815 | +3.04(+1.20%) |
Nov 28, 2012 | 250.96 | 254.40 | 250.32 | 254.32 | 835,049 | -1.52(-0.59%) |
Nov 27, 2012 | 256.96 | 257.84 | 254.64 | 255.84 | 578,027 | -1.68(-0.65%) |
Nov 26, 2012 | 256.48 | 257.92 | 255.96 | 257.52 | 363,180 | -1.04(-0.40%) |
Nov 23, 2012 | 256.80 | 259.60 | 256.80 | 258.56 | 272,730 | +1.60(+0.62%) |
Nov 21, 2012 | 256.00 | 257.36 | 253.44 | 256.96 | 1,146,313 | +1.36(+0.53%) |
Nov 20, 2012 | 259.28 | 260.24 | 252.72 | 255.60 | 2,115,439 | -5.76(-2.20%) |
Nov 19, 2012 | 260.16 | 263.40 | 260.00 | 261.36 | 1,164,039 | +5.94(+2.33%) |
Nov 16, 2012 | 254.56 | 256.40 | 253.04 | 255.42 | 1,262,490 | +3.50(+1.39%) |
Nov 15, 2012 | 255.52 | 255.92 | 249.60 | 251.92 | 1,497,857 | -2.24(-0.88%) |
Nov 14, 2012 | 252.16 | 255.36 | 251.11 | 254.16 | 1,487,316 | +2.88(+1.15%) |
Nov 13, 2012 | 250.48 | 253.52 | 250.16 | 251.28 | 777,202 | -1.44(-0.57%) |
Nov 12, 2012 | 253.84 | 255.28 | 251.68 | 252.72 | 621,323 | -1.12(-0.44%) |
Nov 09, 2012 | 250.48 | 255.88 | 250.24 | 253.84 | 860,674 | +3.44(+1.37%) |
Nov 08, 2012 | 250.40 | 252.24 | 248.64 | 250.40 | 942,236 | +0.72(+0.29%) |
Nov 07, 2012 | 255.84 | 257.00 | 248.00 | 249.68 | 1,765,069 | -10.81(-4.15%) |
Nov 06, 2012 | 255.28 | 263.04 | 254.00 | 260.48 | 1,220,447 | +7.60(+3.01%) |
Nov 05, 2012 | 251.04 | 253.44 | 250.32 | 252.88 | 872,647 | +2.08(+0.83%) |
Nov 02, 2012 | 255.60 | 255.68 | 249.84 | 250.80 | 1,000,153 | -5.68(-2.21%) |