Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 514.60 | 516.78 | 495.00 | 515.20 | 24,861 | +20.20(+4.08%) |
Dec 31, 2012 | 482.80 | 495.40 | 481.20 | 495.00 | 12,625 | +9.20(+1.89%) |
Dec 28, 2012 | 486.00 | 491.80 | 485.60 | 485.80 | 7,564 | -4.60(-0.94%) |
Dec 27, 2012 | 493.00 | 494.20 | 485.80 | 490.40 | 13,755 | -4.20(-0.85%) |
Dec 26, 2012 | 492.00 | 495.60 | 488.40 | 494.60 | 8,395 | +1.20(+0.24%) |
Dec 24, 2012 | 500.60 | 500.60 | 490.60 | 493.40 | 4,231 | -10.40(-2.06%) |
Dec 21, 2012 | 503.00 | 503.80 | 493.20 | 503.80 | 22,685 | +0.00(+0.00%) |
Dec 20, 2012 | 496.80 | 510.20 | 494.80 | 503.80 | 27,581 | +10.20(+2.07%) |
Dec 19, 2012 | 499.60 | 499.60 | 489.80 | 493.60 | 21,807 | -4.20(-0.84%) |
Dec 18, 2012 | 493.80 | 504.80 | 492.40 | 497.80 | 27,160 | +8.00(+1.63%) |
Dec 17, 2012 | 495.00 | 497.00 | 481.40 | 489.80 | 11,985 | -1.00(-0.20%) |
Dec 14, 2012 | 498.00 | 504.00 | 485.40 | 490.80 | 20,531 | -11.00(-2.19%) |
Dec 13, 2012 | 501.40 | 506.80 | 495.20 | 501.80 | 16,842 | -0.40(-0.08%) |
Dec 12, 2012 | 502.40 | 505.20 | 500.40 | 502.20 | 23,646 | +1.40(+0.28%) |
Dec 11, 2012 | 505.60 | 509.00 | 498.00 | 500.80 | 19,973 | -1.80(-0.36%) |
Dec 10, 2012 | 491.80 | 504.68 | 489.20 | 502.60 | 39,070 | +12.20(+2.49%) |
Dec 07, 2012 | 494.60 | 494.60 | 478.10 | 490.40 | 38,075 | -2.40(-0.49%) |
Dec 06, 2012 | 491.40 | 499.20 | 487.00 | 492.80 | 44,351 | +2.20(+0.45%) |
Dec 05, 2012 | 500.00 | 500.80 | 488.80 | 490.60 | 33,214 | -12.80(-2.54%) |