Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 393.24 | 396.79 | 391.05 | 396.77 | 537,884 | +2.83(+0.72%) |
Mar 27, 2013 | 392.58 | 394.64 | 389.59 | 393.94 | 189,168 | -0.10(-0.03%) |
Mar 26, 2013 | 394.48 | 394.48 | 388.63 | 394.04 | 344,957 | +0.71(+0.18%) |
Mar 25, 2013 | 396.19 | 396.19 | 391.46 | 393.33 | 263,857 | -2.39(-0.60%) |
Mar 22, 2013 | 394.18 | 396.11 | 392.26 | 395.72 | 178,712 | +2.46(+0.63%) |
Mar 21, 2013 | 394.38 | 395.65 | 391.35 | 393.26 | 173,154 | -2.74(-0.69%) |
Mar 20, 2013 | 392.08 | 397.10 | 390.79 | 396.00 | 294,784 | +5.59(+1.43%) |
Mar 19, 2013 | 392.39 | 392.66 | 387.78 | 390.41 | 219,557 | -1.06(-0.27%) |
Mar 18, 2013 | 390.02 | 392.29 | 388.91 | 391.47 | 175,585 | -0.42(-0.11%) |
Mar 15, 2013 | 388.33 | 392.75 | 386.56 | 391.89 | 404,647 | +2.24(+0.57%) |
Mar 14, 2013 | 391.69 | 392.60 | 389.19 | 389.65 | 318,101 | -2.39(-0.61%) |
Mar 13, 2013 | 388.25 | 392.59 | 387.60 | 392.04 | 383,292 | +3.17(+0.82%) |
Mar 12, 2013 | 388.75 | 390.49 | 386.97 | 388.87 | 391,956 | +0.54(+0.14%) |
Mar 11, 2013 | 385.28 | 388.47 | 383.74 | 388.33 | 374,916 | +3.08(+0.80%) |
Mar 08, 2013 | 381.90 | 385.60 | 379.32 | 385.25 | 350,470 | +3.73(+0.98%) |
Mar 07, 2013 | 377.48 | 381.60 | 375.29 | 381.52 | 397,808 | +4.97(+1.32%) |
Mar 06, 2013 | 382.31 | 383.00 | 375.42 | 376.55 | 428,421 | -5.77(-1.51%) |
Mar 05, 2013 | 382.00 | 382.99 | 380.82 | 382.32 | 214,987 | +1.66(+0.44%) |
Mar 04, 2013 | 378.02 | 381.49 | 377.47 | 380.66 | 316,774 | +2.52(+0.67%) |
Mar 01, 2013 | 379.13 | 379.50 | 376.69 | 378.14 | 228,664 | -2.01(-0.53%) |
Feb 28, 2013 | 376.70 | 380.16 | 375.12 | 380.15 | 459,553 | +3.36(+0.89%) |
Feb 27, 2013 | 378.08 | 379.88 | 374.33 | 376.79 | 352,212 | +0.64(+0.17%) |
Feb 26, 2013 | 377.26 | 381.62 | 369.79 | 376.15 | 986,237 | -2.39(-0.63%) |
Feb 25, 2013 | 384.63 | 386.64 | 378.54 | 378.54 | 629,405 | -6.66(-1.73%) |
Feb 22, 2013 | 377.83 | 385.98 | 377.83 | 385.20 | 511,996 | +7.64(+2.02%) |
Feb 21, 2013 | 378.59 | 383.64 | 376.42 | 377.56 | 432,891 | -2.40(-0.63%) |
Feb 20, 2013 | 375.58 | 380.57 | 374.20 | 379.96 | 577,322 | +4.75(+1.27%) |
Feb 19, 2013 | 374.45 | 375.39 | 370.64 | 375.21 | 608,329 | +1.51(+0.40%) |
Feb 15, 2013 | 375.00 | 375.56 | 369.47 | 373.70 | 646,703 | +0.09(+0.02%) |
Feb 14, 2013 | 378.50 | 380.50 | 372.94 | 373.61 | 742,331 | -6.12(-1.61%) |
Feb 13, 2013 | 382.14 | 384.01 | 377.88 | 379.73 | 537,986 | -2.36(-0.62%) |
Feb 12, 2013 | 385.35 | 386.94 | 380.79 | 382.09 | 550,249 | -3.14(-0.82%) |
Feb 11, 2013 | 384.63 | 387.38 | 384.23 | 385.23 | 523,482 | -0.66(-0.17%) |
Feb 08, 2013 | 380.32 | 386.40 | 379.58 | 385.89 | 790,878 | +6.04(+1.59%) |
Feb 07, 2013 | 377.50 | 383.10 | 374.46 | 379.85 | 1,112,087 | +10.85(+2.94%) |
Feb 06, 2013 | 367.47 | 370.16 | 366.22 | 369.00 | 303,578 | +1.95(+0.53%) |
Feb 04, 2013 | 373.49 | 373.99 | 365.51 | 367.05 | 401,683 | -7.83(-2.09%) |
Feb 01, 2013 | 370.57 | 376.16 | 368.74 | 374.88 | 667,084 | +5.18(+1.40%) |
Jan 31, 2013 | 364.67 | 369.70 | 363.20 | 369.70 | 466,417 | +4.85(+1.33%) |
Jan 30, 2013 | 361.98 | 364.86 | 361.24 | 364.85 | 295,609 | +2.90(+0.80%) |
Jan 29, 2013 | 367.00 | 368.83 | 361.95 | 361.95 | 502,271 | -7.57(-2.05%) |
Jan 28, 2013 | 366.19 | 373.45 | 363.34 | 369.52 | 634,869 | +4.16(+1.14%) |
Jan 25, 2013 | 357.89 | 367.10 | 357.16 | 365.36 | 566,386 | +7.79(+2.18%) |
Jan 24, 2013 | 357.41 | 359.98 | 355.00 | 357.57 | 563,029 | +1.04(+0.29%) |
Jan 23, 2013 | 352.84 | 357.18 | 351.03 | 356.53 | 425,006 | +3.16(+0.89%) |
Jan 22, 2013 | 347.20 | 354.70 | 347.20 | 353.37 | 402,708 | +3.77(+1.08%) |
Jan 18, 2013 | 347.81 | 350.49 | 345.04 | 349.60 | 317,573 | +0.97(+0.28%) |
Jan 17, 2013 | 350.00 | 351.18 | 347.28 | 348.63 | 207,687 | -0.70(-0.20%) |
Jan 16, 2013 | 350.64 | 350.99 | 346.37 | 349.33 | 261,493 | -1.57(-0.45%) |
Jan 15, 2013 | 343.98 | 352.79 | 342.27 | 350.90 | 567,055 | +5.91(+1.71%) |
Jan 14, 2013 | 346.71 | 347.78 | 343.27 | 344.99 | 278,216 | -1.24(-0.36%) |
Jan 11, 2013 | 346.94 | 347.84 | 341.98 | 346.23 | 470,531 | -0.27(-0.08%) |
Jan 10, 2013 | 349.85 | 352.16 | 344.32 | 346.50 | 729,229 | -3.10(-0.89%) |
Jan 09, 2013 | 348.61 | 352.51 | 347.06 | 349.60 | 452,219 | +1.35(+0.39%) |
Jan 08, 2013 | 345.47 | 350.88 | 342.84 | 348.25 | 877,905 | -7.92(-2.22%) |
Jan 07, 2013 | 360.97 | 360.97 | 354.68 | 356.17 | 345,249 | -4.68(-1.30%) |
Jan 04, 2013 | 357.28 | 361.10 | 357.12 | 360.85 | 351,442 | +4.71(+1.32%) |
Jan 03, 2013 | 355.43 | 357.91 | 353.75 | 356.14 | 299,253 | -0.74(-0.21%) |