Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 548.00 | 560.00 | 539.80 | 556.20 | 19,672 | +9.80(+1.79%) |
Apr 29, 2013 | 527.60 | 549.00 | 520.40 | 546.40 | 40,418 | +13.60(+2.55%) |
Apr 26, 2013 | 520.00 | 537.40 | 504.00 | 532.80 | 38,534 | +2.40(+0.45%) |
Apr 25, 2013 | 549.20 | 553.00 | 526.80 | 530.40 | 31,288 | -19.00(-3.46%) |
Apr 24, 2013 | 546.80 | 554.40 | 544.40 | 549.40 | 24,032 | +5.40(+0.99%) |
Apr 23, 2013 | 536.60 | 548.80 | 534.60 | 544.00 | 15,430 | +9.40(+1.76%) |
Apr 22, 2013 | 528.60 | 537.00 | 520.60 | 534.60 | 9,784 | +10.00(+1.91%) |
Apr 19, 2013 | 528.80 | 528.80 | 514.20 | 524.60 | 10,713 | +0.40(+0.08%) |
Apr 18, 2013 | 517.60 | 525.00 | 507.80 | 524.20 | 9,770 | +9.80(+1.91%) |
Apr 17, 2013 | 522.60 | 523.40 | 505.40 | 514.40 | 9,766 | -13.00(-2.46%) |
Apr 16, 2013 | 523.80 | 531.60 | 519.90 | 527.40 | 15,903 | +7.00(+1.35%) |
Apr 15, 2013 | 538.80 | 538.80 | 520.20 | 520.40 | 17,387 | -22.80(-4.20%) |
Apr 12, 2013 | 553.40 | 553.60 | 539.00 | 543.20 | 10,320 | -13.40(-2.41%) |
Apr 11, 2013 | 558.40 | 564.40 | 553.80 | 556.60 | 9,218 | -0.40(-0.07%) |
Apr 10, 2013 | 551.00 | 558.60 | 551.00 | 557.00 | 9,032 | +6.80(+1.24%) |
Apr 09, 2013 | 551.00 | 552.80 | 547.20 | 550.20 | 6,086 | -1.00(-0.18%) |
Apr 08, 2013 | 544.80 | 551.60 | 534.20 | 551.20 | 18,194 | +15.40(+2.87%) |
Apr 05, 2013 | 527.00 | 540.90 | 525.60 | 535.80 | 7,573 | +2.20(+0.41%) |
Apr 04, 2013 | 536.20 | 536.20 | 525.40 | 533.60 | 8,137 | -3.60(-0.67%) |
Apr 03, 2013 | 544.20 | 546.60 | 533.40 | 537.20 | 26,389 | -5.60(-1.03%) |
Apr 02, 2013 | 549.40 | 552.20 | 534.60 | 542.80 | 27,211 | -5.00(-0.91%) |
Apr 01, 2013 | 571.80 | 571.80 | 544.00 | 547.80 | 17,798 | -27.40(-4.76%) |
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%) |