Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 04, 2012 | 281.28 | 295.36 | 280.96 | 291.20 | 471 | +12.80(+4.60%) |
Nov 30, 2012 | 284.48 | 287.68 | 277.44 | 278.40 | 94 | -4.48(-1.58%) |
Nov 29, 2012 | 279.68 | 282.88 | 279.04 | 282.88 | 101 | +4.16(+1.49%) |
Nov 28, 2012 | 277.44 | 281.60 | 274.24 | 278.72 | 118 | -0.96(-0.34%) |
Nov 27, 2012 | 274.56 | 281.92 | 274.56 | 279.68 | 329 | +3.52(+1.27%) |
Nov 26, 2012 | 275.52 | 279.68 | 271.36 | 276.16 | 167 | -1.28(-0.46%) |
Nov 23, 2012 | 272.32 | 277.44 | 272.32 | 277.44 | 103 | +3.84(+1.40%) |
Nov 21, 2012 | 275.20 | 278.40 | 271.36 | 273.60 | 969 | +1.60(+0.59%) |
Nov 20, 2012 | 265.92 | 276.16 | 257.60 | 272.00 | 233 | +7.04(+2.66%) |
Nov 19, 2012 | 259.52 | 268.16 | 259.52 | 264.96 | 466 | +5.76(+2.22%) |
Nov 16, 2012 | 256.64 | 261.44 | 255.36 | 259.20 | 198 | +2.56(+1.00%) |
Nov 15, 2012 | 256.00 | 265.92 | 254.40 | 256.64 | 762 | -0.64(-0.25%) |
Nov 14, 2012 | 256.96 | 260.80 | 256.96 | 257.28 | 347 | -1.60(-0.62%) |
Nov 13, 2012 | 258.88 | 260.45 | 257.60 | 258.88 | 291 | +1.28(+0.50%) |
Nov 12, 2012 | 259.84 | 260.48 | 256.21 | 257.60 | 191 | -0.64(-0.25%) |
Nov 09, 2012 | 262.40 | 262.40 | 256.00 | 258.24 | 172 | -3.52(-1.34%) |
Nov 08, 2012 | 264.32 | 266.59 | 261.76 | 261.76 | 82 | -5.76(-2.15%) |
Nov 07, 2012 | 255.68 | 270.72 | 254.40 | 267.52 | 694 | +10.88(+4.24%) |
Nov 06, 2012 | 258.24 | 258.24 | 253.76 | 256.64 | 1,510 | +2.88(+1.13%) |
Nov 05, 2012 | 256.00 | 258.56 | 253.12 | 253.76 | 1,093 | -0.96(-0.38%) |
Nov 02, 2012 | 255.68 | 255.97 | 250.88 | 254.72 | 265 | +0.00(+0.00%) |