Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 582.00 | 582.60 | 573.40 | 575.20 | 20,472 | -4.40(-0.76%) |
Mar 27, 2013 | 573.00 | 583.70 | 571.20 | 579.60 | 41,736 | +3.80(+0.66%) |
Mar 26, 2013 | 570.20 | 578.80 | 570.20 | 575.80 | 20,754 | +7.00(+1.23%) |
Mar 25, 2013 | 566.20 | 570.40 | 561.90 | 568.80 | 26,333 | +3.20(+0.57%) |
Mar 22, 2013 | 557.40 | 565.60 | 556.40 | 565.60 | 29,913 | +8.20(+1.47%) |
Mar 21, 2013 | 539.40 | 560.00 | 537.00 | 557.40 | 25,885 | +13.40(+2.46%) |
Mar 20, 2013 | 539.40 | 548.00 | 536.20 | 544.00 | 22,067 | +5.60(+1.04%) |
Mar 19, 2013 | 536.60 | 546.60 | 533.80 | 538.40 | 27,098 | +1.40(+0.26%) |
Mar 18, 2013 | 519.60 | 539.80 | 518.40 | 537.00 | 30,795 | +10.60(+2.01%) |
Mar 15, 2013 | 514.20 | 526.40 | 511.80 | 526.40 | 29,378 | +14.40(+2.81%) |
Mar 14, 2013 | 513.20 | 518.40 | 511.60 | 512.00 | 14,167 | +1.20(+0.23%) |
Mar 13, 2013 | 512.20 | 513.40 | 508.00 | 510.80 | 25,410 | +3.00(+0.59%) |
Mar 12, 2013 | 510.00 | 511.00 | 502.80 | 507.80 | 16,171 | -1.60(-0.31%) |
Mar 11, 2013 | 514.60 | 514.60 | 508.20 | 509.40 | 7,951 | -5.40(-1.05%) |
Mar 08, 2013 | 518.00 | 519.80 | 507.40 | 514.80 | 17,837 | +0.20(+0.04%) |
Mar 07, 2013 | 520.00 | 520.40 | 507.20 | 514.60 | 22,228 | -4.60(-0.89%) |
Mar 06, 2013 | 525.00 | 528.00 | 513.80 | 519.20 | 18,325 | -4.80(-0.92%) |
Mar 05, 2013 | 522.00 | 527.60 | 520.00 | 524.00 | 22,439 | +3.20(+0.61%) |
Mar 04, 2013 | 520.60 | 524.00 | 512.80 | 520.80 | 29,440 | -2.60(-0.50%) |
Mar 01, 2013 | 531.00 | 531.00 | 517.00 | 523.40 | 16,314 | -10.20(-1.91%) |
Feb 28, 2013 | 534.00 | 536.80 | 531.40 | 533.60 | 15,145 | +1.20(+0.23%) |
Feb 27, 2013 | 529.00 | 534.20 | 527.20 | 532.40 | 24,725 | +4.00(+0.76%) |
Feb 26, 2013 | 532.00 | 533.40 | 523.00 | 528.40 | 42,758 | -14.60(-2.69%) |
Feb 22, 2013 | 524.00 | 546.60 | 524.00 | 543.00 | 39,938 | +22.00(+4.22%) |
Feb 21, 2013 | 532.00 | 532.40 | 510.00 | 521.00 | 22,165 | -10.20(-1.92%) |
Feb 20, 2013 | 539.20 | 546.00 | 528.80 | 531.20 | 46,287 | -9.80(-1.81%) |
Feb 19, 2013 | 540.20 | 549.70 | 536.40 | 541.00 | 50,618 | +10.80(+2.04%) |
Feb 15, 2013 | 497.20 | 537.40 | 497.20 | 530.20 | 53,229 | -2.60(-0.49%) |
Feb 14, 2013 | 508.80 | 535.40 | 501.80 | 532.80 | 23,619 | +23.00(+4.51%) |
Feb 13, 2013 | 509.00 | 512.40 | 503.60 | 509.80 | 10,909 | +2.40(+0.47%) |
Feb 12, 2013 | 504.20 | 508.40 | 503.00 | 507.40 | 13,673 | +6.00(+1.20%) |
Feb 11, 2013 | 509.20 | 509.20 | 499.00 | 501.40 | 5,587 | -9.60(-1.88%) |
Feb 08, 2013 | 501.00 | 512.80 | 500.20 | 511.00 | 3,946 | +9.60(+1.91%) |
Feb 07, 2013 | 515.80 | 520.10 | 500.40 | 501.40 | 9,078 | -16.00(-3.09%) |
Feb 06, 2013 | 511.80 | 517.60 | 505.80 | 517.40 | 9,898 | +9.60(+1.89%) |
Feb 04, 2013 | 516.60 | 520.40 | 507.20 | 507.80 | 7,713 | -11.60(-2.23%) |
Feb 01, 2013 | 513.60 | 522.80 | 510.40 | 519.40 | 18,189 | +9.20(+1.80%) |
Jan 31, 2013 | 505.20 | 513.80 | 505.20 | 510.20 | 13,719 | +3.80(+0.75%) |
Jan 30, 2013 | 515.60 | 515.60 | 500.00 | 506.40 | 9,370 | -11.20(-2.16%) |
Jan 29, 2013 | 510.60 | 518.40 | 509.90 | 517.60 | 10,440 | +5.60(+1.09%) |
Jan 28, 2013 | 518.80 | 518.80 | 497.80 | 512.00 | 19,452 | -5.80(-1.12%) |
Jan 25, 2013 | 515.00 | 519.40 | 509.00 | 517.80 | 9,641 | +4.40(+0.86%) |
Jan 24, 2013 | 502.20 | 518.40 | 501.20 | 513.40 | 13,526 | +11.60(+2.31%) |
Jan 23, 2013 | 503.80 | 503.80 | 499.00 | 501.80 | 13,203 | -1.40(-0.28%) |
Jan 22, 2013 | 508.00 | 513.20 | 501.00 | 503.20 | 23,355 | -0.40(-0.08%) |
Jan 18, 2013 | 487.80 | 504.20 | 486.20 | 503.60 | 17,180 | +13.60(+2.78%) |
Jan 17, 2013 | 502.00 | 508.40 | 480.40 | 490.00 | 153,404 | -41.60(-7.83%) |
Jan 16, 2013 | 516.40 | 534.60 | 512.60 | 531.60 | 9,499 | +14.80(+2.86%) |
Jan 15, 2013 | 515.60 | 520.00 | 512.40 | 516.80 | 12,842 | +1.40(+0.27%) |
Jan 14, 2013 | 530.40 | 530.40 | 495.40 | 515.40 | 20,877 | -16.00(-3.01%) |
Jan 11, 2013 | 533.40 | 534.80 | 528.00 | 531.40 | 10,375 | -0.20(-0.04%) |
Jan 10, 2013 | 536.60 | 536.60 | 525.40 | 531.60 | 6,915 | +1.60(+0.30%) |
Jan 09, 2013 | 528.40 | 530.30 | 526.20 | 530.00 | 5,940 | +5.60(+1.07%) |
Jan 08, 2013 | 526.00 | 527.20 | 516.20 | 524.40 | 9,973 | -3.00(-0.57%) |
Jan 07, 2013 | 520.80 | 528.40 | 515.20 | 527.40 | 15,363 | -1.00(-0.19%) |
Jan 04, 2013 | 528.20 | 531.80 | 523.80 | 528.40 | 13,588 | +4.80(+0.92%) |
Jan 03, 2013 | 514.00 | 528.00 | 514.00 | 523.60 | 18,500 | +8.40(+1.63%) |