Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 313.60 | 318.72 | 309.12 | 314.88 | 286 | +1.28(+0.41%) |
Feb 27, 2013 | 313.28 | 315.52 | 312.96 | 313.60 | 230 | +0.00(+0.00%) |
Feb 26, 2013 | 303.68 | 318.72 | 303.68 | 313.60 | 510 | +10.56(+3.48%) |
Feb 25, 2013 | 303.04 | 304.00 | 303.04 | 303.04 | 172 | -1.60(-0.53%) |
Feb 22, 2013 | 306.56 | 306.88 | 304.64 | 304.64 | 85 | -0.64(-0.21%) |
Feb 21, 2013 | 307.20 | 307.84 | 304.32 | 305.28 | 89 | -2.88(-0.93%) |
Feb 20, 2013 | 307.84 | 310.08 | 307.84 | 308.16 | 176 | +0.32(+0.10%) |
Feb 19, 2013 | 305.60 | 310.08 | 302.40 | 307.84 | 252 | +6.72(+2.23%) |
Feb 15, 2013 | 295.68 | 305.92 | 290.56 | 301.12 | 2,486 | -8.32(-2.69%) |
Feb 14, 2013 | 294.72 | 320.00 | 294.72 | 309.44 | 1,504 | -16.32(-5.01%) |
Feb 13, 2013 | 308.80 | 326.40 | 308.80 | 325.76 | 743 | +13.44(+4.30%) |
Feb 12, 2013 | 315.52 | 315.52 | 310.08 | 312.32 | 690 | -0.32(-0.10%) |
Feb 11, 2013 | 313.60 | 316.80 | 311.36 | 312.64 | 1,542 | +0.96(+0.31%) |
Feb 08, 2013 | 313.60 | 315.09 | 311.42 | 311.68 | 364 | -1.28(-0.41%) |
Feb 07, 2013 | 306.24 | 313.28 | 306.24 | 312.96 | 268 | +6.08(+1.98%) |
Feb 06, 2013 | 306.88 | 312.00 | 306.88 | 306.88 | 86 | +1.92(+0.63%) |
Feb 04, 2013 | 304.63 | 304.96 | 304.32 | 304.96 | 65 | +0.32(+0.11%) |
Feb 01, 2013 | 304.96 | 308.15 | 302.40 | 304.64 | 147 | +2.56(+0.85%) |
Jan 31, 2013 | 297.92 | 302.08 | 297.92 | 302.08 | 89 | +4.80(+1.61%) |
Jan 30, 2013 | 299.52 | 299.52 | 294.40 | 297.28 | 201 | -0.96(-0.32%) |
Jan 29, 2013 | 295.36 | 303.04 | 292.80 | 298.24 | 323 | +0.64(+0.22%) |
Jan 28, 2013 | 289.28 | 300.16 | 289.28 | 297.60 | 218 | +8.32(+2.88%) |
Jan 25, 2013 | 290.24 | 296.00 | 288.00 | 289.28 | 447 | -11.52(-3.83%) |
Jan 24, 2013 | 301.44 | 301.95 | 300.80 | 300.80 | 227 | -2.24(-0.74%) |
Jan 23, 2013 | 311.68 | 311.68 | 302.72 | 303.04 | 100 | +0.32(+0.11%) |
Jan 22, 2013 | 302.72 | 308.80 | 302.72 | 302.72 | 459 | +0.00(+0.00%) |
Jan 18, 2013 | 301.44 | 302.72 | 301.12 | 302.72 | 199 | +1.28(+0.42%) |
Jan 17, 2013 | 305.60 | 305.92 | 301.44 | 301.44 | 184 | -4.48(-1.46%) |
Jan 16, 2013 | 305.60 | 307.20 | 305.60 | 305.92 | 136 | +0.00(+0.00%) |
Jan 15, 2013 | 305.60 | 306.58 | 305.60 | 305.92 | 55 | +0.32(+0.10%) |
Jan 14, 2013 | 305.60 | 307.84 | 304.00 | 305.60 | 635 | +1.60(+0.53%) |
Jan 11, 2013 | 299.52 | 305.60 | 297.60 | 304.00 | 136 | +3.52(+1.17%) |
Jan 10, 2013 | 304.64 | 304.64 | 299.20 | 300.48 | 162 | -3.52(-1.16%) |
Jan 09, 2013 | 304.64 | 305.60 | 304.00 | 304.00 | 42 | +0.32(+0.11%) |
Jan 08, 2013 | 305.60 | 305.76 | 301.12 | 303.68 | 177 | -2.56(-0.84%) |
Jan 07, 2013 | 309.12 | 311.36 | 304.00 | 306.24 | 374 | -3.20(-1.03%) |
Jan 04, 2013 | 304.64 | 311.68 | 304.64 | 309.44 | 1,227 | +5.44(+1.79%) |
Jan 03, 2013 | 310.72 | 311.04 | 304.00 | 304.00 | 384 | -8.32(-2.66%) |
Jan 02, 2013 | 304.00 | 313.60 | 298.56 | 312.32 | 817 | +17.92(+6.09%) |
Dec 31, 2012 | 284.48 | 294.40 | 284.48 | 294.40 | 910 | +8.96(+3.14%) |
Dec 28, 2012 | 283.20 | 294.40 | 281.28 | 285.44 | 825 | +5.12(+1.83%) |
Dec 27, 2012 | 286.72 | 293.44 | 278.40 | 280.32 | 296 | -3.20(-1.13%) |
Dec 26, 2012 | 276.48 | 286.40 | 267.84 | 283.52 | 1,130 | +0.96(+0.34%) |
Dec 24, 2012 | 279.68 | 289.92 | 279.68 | 282.56 | 76 | +0.96(+0.34%) |
Dec 21, 2012 | 286.08 | 288.32 | 281.60 | 281.60 | 148 | -6.72(-2.33%) |
Dec 20, 2012 | 281.28 | 291.30 | 281.28 | 288.32 | 166 | -3.84(-1.31%) |
Dec 19, 2012 | 285.76 | 292.48 | 285.76 | 292.16 | 10,992 | +2.88(+1.00%) |
Dec 18, 2012 | 287.36 | 289.28 | 282.24 | 289.28 | 221 | +0.00(+0.00%) |
Dec 17, 2012 | 290.24 | 296.32 | 281.60 | 289.28 | 311 | -0.32(-0.11%) |
Dec 14, 2012 | 288.00 | 291.20 | 288.00 | 289.60 | 1,686 | -1.60(-0.55%) |
Dec 13, 2012 | 290.88 | 291.52 | 287.04 | 291.20 | 2,003 | -2.56(-0.87%) |
Dec 12, 2012 | 290.24 | 293.76 | 288.00 | 293.76 | 331 | +4.16(+1.44%) |
Dec 11, 2012 | 289.60 | 295.18 | 267.52 | 289.60 | 499 | -0.96(-0.33%) |
Dec 10, 2012 | 288.00 | 291.20 | 279.36 | 290.56 | 643 | +1.92(+0.67%) |
Dec 07, 2012 | 286.40 | 296.00 | 280.00 | 288.64 | 679 | -1.60(-0.55%) |
Dec 06, 2012 | 272.66 | 296.64 | 272.66 | 290.24 | 113 | +2.24(+0.78%) |
Dec 05, 2012 | 290.56 | 291.52 | 283.20 | 288.00 | 515 | -3.20(-1.10%) |