Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 258.00 | 267.70 | 257.05 | 265.80 | 71,951 | +6.60(+2.55%) |
Dec 28, 2012 | 259.10 | 260.90 | 257.50 | 259.20 | 65,089 | -2.40(-0.92%) |
Dec 27, 2012 | 262.40 | 264.50 | 255.00 | 261.60 | 72,367 | -1.40(-0.53%) |
Dec 26, 2012 | 267.00 | 268.60 | 262.80 | 263.00 | 34,606 | -3.70(-1.39%) |
Dec 24, 2012 | 266.80 | 269.40 | 264.50 | 266.70 | 24,354 | -2.90(-1.08%) |
Dec 21, 2012 | 269.60 | 272.90 | 262.70 | 269.60 | 63,637 | -6.70(-2.42%) |
Dec 20, 2012 | 279.40 | 280.10 | 272.70 | 276.30 | 53,893 | -3.70(-1.32%) |
Dec 19, 2012 | 275.50 | 283.80 | 274.20 | 280.00 | 55,325 | +4.00(+1.45%) |
Dec 18, 2012 | 275.10 | 277.50 | 274.23 | 276.00 | 47,179 | +0.80(+0.29%) |
Dec 17, 2012 | 277.10 | 280.90 | 272.00 | 275.20 | 40,991 | +0.30(+0.11%) |
Dec 14, 2012 | 279.70 | 279.70 | 268.91 | 274.90 | 79,861 | -2.50(-0.90%) |
Dec 13, 2012 | 280.00 | 286.70 | 275.00 | 277.40 | 64,505 | -4.40(-1.56%) |
Dec 12, 2012 | 280.00 | 284.00 | 277.60 | 281.80 | 48,322 | +3.40(+1.22%) |
Dec 11, 2012 | 278.60 | 283.60 | 277.50 | 278.40 | 64,347 | +0.90(+0.32%) |
Dec 10, 2012 | 272.10 | 279.50 | 272.10 | 277.50 | 46,366 | +3.20(+1.17%) |
Dec 07, 2012 | 279.50 | 282.00 | 268.30 | 274.30 | 87,253 | -4.70(-1.68%) |
Dec 06, 2012 | 268.60 | 279.00 | 268.60 | 279.00 | 82,319 | +9.20(+3.41%) |
Dec 05, 2012 | 266.40 | 270.80 | 263.70 | 269.80 | 73,723 | +2.90(+1.09%) |
Dec 04, 2012 | 269.60 | 274.00 | 262.80 | 266.90 | 40,038 | +4.40(+1.68%) |
Nov 30, 2012 | 263.00 | 263.50 | 258.00 | 262.50 | 41,987 | -1.00(-0.38%) |
Nov 29, 2012 | 265.40 | 268.80 | 260.00 | 263.50 | 63,729 | -1.00(-0.38%) |
Nov 28, 2012 | 261.80 | 264.70 | 257.60 | 264.50 | 36,168 | +1.60(+0.61%) |
Nov 27, 2012 | 270.00 | 272.30 | 262.20 | 262.90 | 61,681 | -4.10(-1.54%) |
Nov 26, 2012 | 253.90 | 267.80 | 253.90 | 267.00 | 76,450 | +13.10(+5.16%) |
Nov 23, 2012 | 260.00 | 260.00 | 252.00 | 253.90 | 20,991 | +1.80(+0.71%) |
Nov 21, 2012 | 251.20 | 260.00 | 250.10 | 252.10 | 44,470 | +0.10(+0.04%) |
Nov 20, 2012 | 248.40 | 252.40 | 245.80 | 252.00 | 76,492 | -1.00(-0.40%) |
Nov 19, 2012 | 258.00 | 262.10 | 250.00 | 253.00 | 71,629 | -2.70(-1.06%) |
Nov 16, 2012 | 257.20 | 257.40 | 247.50 | 255.70 | 99,934 | -1.49(-0.58%) |
Nov 15, 2012 | 264.20 | 269.80 | 254.00 | 257.19 | 105,198 | -6.51(-2.47%) |
Nov 14, 2012 | 280.40 | 281.80 | 256.10 | 263.70 | 149,816 | -11.90(-4.32%) |
Nov 13, 2012 | 265.90 | 278.90 | 263.00 | 275.60 | 190,699 | +10.30(+3.88%) |
Nov 12, 2012 | 262.00 | 265.50 | 256.20 | 265.30 | 97,147 | +7.50(+2.91%) |
Nov 09, 2012 | 233.10 | 263.80 | 230.10 | 257.80 | 220,917 | +22.10(+9.38%) |
Nov 08, 2012 | 236.30 | 242.00 | 232.50 | 235.70 | 87,785 | +2.00(+0.86%) |
Nov 07, 2012 | 249.50 | 249.50 | 231.80 | 233.70 | 240,323 | -17.20(-6.86%) |
Nov 06, 2012 | 259.80 | 260.40 | 250.00 | 250.90 | 186,015 | -8.90(-3.43%) |
Nov 05, 2012 | 270.00 | 270.00 | 257.40 | 259.80 | 130,669 | -10.50(-3.88%) |
Nov 02, 2012 | 277.00 | 279.20 | 268.71 | 270.30 | 90,712 | -7.20(-2.59%) |
Nov 01, 2012 | 277.70 | 280.00 | 268.10 | 277.50 | 102,303 | -2.78(-0.99%) |
Oct 31, 2012 | 259.70 | 280.70 | 255.70 | 280.28 | 208,526 | -3.82(-1.34%) |
Oct 26, 2012 | 293.20 | 284.10 | 284.10 | 284.10 | 40,000 | -6.80(-2.34%) |
Oct 25, 2012 | 295.00 | 299.40 | 287.60 | 290.90 | 49,840 | -2.73(-0.93%) |
Oct 24, 2012 | 293.70 | 296.50 | 285.60 | 293.63 | 66,060 | +0.83(+0.28%) |
Oct 23, 2012 | 289.90 | 294.80 | 286.50 | 292.80 | 43,192 | -0.70(-0.24%) |
Oct 19, 2012 | 301.60 | 304.00 | 292.80 | 293.50 | 85,115 | -10.00(-3.29%) |
Oct 18, 2012 | 315.00 | 315.00 | 303.30 | 303.50 | 62,549 | -9.10(-2.91%) |
Oct 17, 2012 | 307.80 | 313.20 | 305.40 | 312.60 | 54,450 | +3.00(+0.97%) |
Oct 16, 2012 | 311.70 | 316.00 | 306.50 | 309.60 | 107,025 | -0.60(-0.19%) |
Oct 15, 2012 | 304.90 | 311.30 | 304.50 | 310.20 | 50,317 | +5.70(+1.87%) |
Oct 12, 2012 | 308.20 | 310.00 | 302.00 | 304.50 | 52,544 | -4.10(-1.33%) |
Oct 11, 2012 | 304.50 | 311.50 | 304.10 | 308.60 | 53,287 | +6.10(+2.02%) |
Oct 10, 2012 | 303.50 | 306.60 | 297.40 | 302.50 | 80,360 | -7.50(-2.42%) |
Oct 09, 2012 | 303.50 | 310.00 | 297.50 | 310.00 | 103,705 | +12.70(+4.27%) |
Oct 08, 2012 | 303.90 | 305.00 | 294.00 | 297.30 | 106,906 | -9.90(-3.22%) |
Oct 05, 2012 | 320.00 | 326.40 | 305.30 | 307.20 | 173,279 | -10.60(-3.34%) |
Oct 04, 2012 | 315.00 | 318.00 | 310.10 | 317.80 | 165,669 | +11.10(+3.62%) |
Oct 03, 2012 | 302.20 | 307.20 | 296.50 | 306.70 | 152,182 | +11.80(+4.00%) |
Oct 02, 2012 | 290.00 | 295.90 | 285.70 | 294.90 | 195,681 | +13.30(+4.72%) |