Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 482.80 | 495.40 | 481.20 | 495.00 | 12,625 | +9.20(+1.89%) |
Dec 28, 2012 | 486.00 | 491.80 | 485.60 | 485.80 | 7,564 | -4.60(-0.94%) |
Dec 27, 2012 | 493.00 | 494.20 | 485.80 | 490.40 | 13,755 | -4.20(-0.85%) |
Dec 26, 2012 | 492.00 | 495.60 | 488.40 | 494.60 | 8,395 | +1.20(+0.24%) |
Dec 24, 2012 | 500.60 | 500.60 | 490.60 | 493.40 | 4,231 | -10.40(-2.06%) |
Dec 21, 2012 | 503.00 | 503.80 | 493.20 | 503.80 | 22,685 | +0.00(+0.00%) |
Dec 20, 2012 | 496.80 | 510.20 | 494.80 | 503.80 | 27,581 | +10.20(+2.07%) |
Dec 19, 2012 | 499.60 | 499.60 | 489.80 | 493.60 | 21,807 | -4.20(-0.84%) |
Dec 18, 2012 | 493.80 | 504.80 | 492.40 | 497.80 | 27,160 | +8.00(+1.63%) |
Dec 17, 2012 | 495.00 | 497.00 | 481.40 | 489.80 | 11,985 | -1.00(-0.20%) |
Dec 14, 2012 | 498.00 | 504.00 | 485.40 | 490.80 | 20,531 | -11.00(-2.19%) |
Dec 13, 2012 | 501.40 | 506.80 | 495.20 | 501.80 | 16,842 | -0.40(-0.08%) |
Dec 12, 2012 | 502.40 | 505.20 | 500.40 | 502.20 | 23,646 | +1.40(+0.28%) |
Dec 11, 2012 | 505.60 | 509.00 | 498.00 | 500.80 | 19,973 | -1.80(-0.36%) |
Dec 10, 2012 | 491.80 | 504.68 | 489.20 | 502.60 | 39,070 | +12.20(+2.49%) |
Dec 07, 2012 | 494.60 | 494.60 | 478.10 | 490.40 | 38,075 | -2.40(-0.49%) |
Dec 06, 2012 | 491.40 | 499.20 | 487.00 | 492.80 | 44,351 | +2.20(+0.45%) |
Dec 05, 2012 | 500.00 | 500.80 | 488.80 | 490.60 | 33,214 | -12.80(-2.54%) |
Dec 04, 2012 | 500.80 | 507.80 | 498.60 | 503.40 | 17,951 | -1.40(-0.28%) |
Nov 30, 2012 | 493.40 | 508.00 | 490.60 | 504.80 | 192,734 | +14.40(+2.94%) |
Nov 29, 2012 | 488.80 | 493.80 | 483.40 | 490.40 | 61,232 | +2.80(+0.57%) |
Nov 28, 2012 | 485.60 | 490.00 | 484.00 | 487.60 | 45,762 | +0.80(+0.16%) |
Nov 27, 2012 | 489.40 | 492.20 | 484.60 | 486.80 | 24,400 | -2.60(-0.53%) |
Nov 26, 2012 | 497.00 | 499.00 | 482.80 | 489.40 | 28,248 | -9.00(-1.81%) |
Nov 23, 2012 | 491.80 | 498.40 | 491.60 | 498.40 | 4,259 | +6.80(+1.38%) |
Nov 21, 2012 | 481.80 | 498.20 | 477.80 | 491.60 | 15,916 | +11.40(+2.37%) |
Nov 20, 2012 | 480.00 | 485.10 | 469.00 | 480.20 | 16,622 | -3.00(-0.62%) |
Nov 19, 2012 | 470.00 | 483.20 | 466.20 | 483.20 | 24,195 | +15.60(+3.34%) |
Nov 16, 2012 | 474.60 | 478.20 | 464.00 | 467.60 | 23,093 | -8.20(-1.72%) |
Nov 15, 2012 | 456.40 | 480.00 | 450.80 | 475.80 | 44,539 | +24.00(+5.31%) |
Nov 14, 2012 | 450.00 | 458.80 | 447.40 | 451.80 | 15,435 | -0.60(-0.13%) |
Nov 13, 2012 | 441.40 | 457.40 | 438.60 | 452.40 | 13,479 | +7.40(+1.66%) |
Nov 12, 2012 | 435.20 | 449.20 | 433.60 | 445.00 | 9,176 | +12.60(+2.91%) |
Nov 09, 2012 | 432.20 | 441.20 | 430.60 | 432.40 | 8,967 | -1.60(-0.37%) |
Nov 08, 2012 | 447.60 | 451.40 | 433.20 | 434.00 | 7,932 | -12.60(-2.82%) |
Nov 07, 2012 | 450.00 | 452.40 | 445.40 | 446.60 | 9,045 | -9.40(-2.06%) |
Nov 06, 2012 | 466.20 | 472.40 | 453.00 | 456.00 | 10,216 | -8.40(-1.81%) |
Nov 05, 2012 | 443.80 | 467.40 | 443.80 | 464.40 | 15,554 | +11.00(+2.43%) |
Nov 02, 2012 | 472.40 | 472.40 | 450.00 | 453.40 | 18,544 | -11.60(-2.49%) |
Nov 01, 2012 | 444.20 | 466.60 | 435.40 | 465.00 | 25,413 | +18.80(+4.21%) |
Oct 31, 2012 | 442.00 | 459.60 | 430.20 | 446.20 | 16,465 | +8.40(+1.92%) |
Oct 26, 2012 | 431.80 | 437.80 | 437.80 | 437.80 | 8,240 | +4.40(+1.02%) |
Oct 25, 2012 | 436.60 | 437.60 | 430.60 | 433.40 | 10,793 | +2.60(+0.60%) |
Oct 24, 2012 | 445.60 | 445.60 | 420.60 | 430.80 | 37,465 | -14.40(-3.23%) |
Oct 23, 2012 | 437.20 | 446.40 | 435.80 | 445.20 | 13,471 | -5.20(-1.15%) |
Oct 19, 2012 | 460.00 | 460.00 | 449.00 | 450.40 | 13,693 | -11.20(-2.43%) |
Oct 18, 2012 | 462.60 | 466.40 | 459.60 | 461.60 | 6,088 | -1.40(-0.30%) |
Oct 17, 2012 | 454.80 | 463.00 | 449.40 | 463.00 | 18,225 | +8.20(+1.80%) |
Oct 16, 2012 | 452.60 | 457.80 | 447.20 | 454.80 | 7,512 | +1.60(+0.35%) |
Oct 15, 2012 | 452.60 | 454.40 | 441.60 | 453.20 | 7,184 | -0.80(-0.18%) |
Oct 12, 2012 | 455.00 | 457.80 | 448.00 | 454.00 | 3,966 | -2.40(-0.53%) |
Oct 11, 2012 | 455.20 | 462.00 | 452.20 | 456.40 | 10,281 | +5.40(+1.20%) |
Oct 10, 2012 | 460.60 | 466.80 | 450.20 | 451.00 | 11,208 | -10.80(-2.34%) |
Oct 09, 2012 | 464.00 | 467.40 | 456.40 | 461.80 | 19,604 | -4.00(-0.86%) |
Oct 08, 2012 | 458.60 | 467.00 | 448.80 | 465.80 | 23,834 | +5.20(+1.13%) |
Oct 05, 2012 | 454.80 | 465.20 | 453.40 | 460.60 | 24,264 | +6.60(+1.45%) |
Oct 04, 2012 | 449.00 | 454.20 | 440.00 | 454.00 | 20,124 | +4.60(+1.02%) |
Oct 03, 2012 | 458.40 | 458.40 | 441.20 | 449.40 | 36,038 | -9.60(-2.09%) |
Oct 02, 2012 | 473.60 | 475.60 | 450.00 | 459.00 | 26,388 | -15.40(-3.25%) |