Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 356.14 | 358.13 | 354.96 | 356.88 | 440,784 | +2.56(+0.72%) |
Dec 31, 2012 | 347.79 | 354.76 | 346.98 | 354.32 | 265,099 | +5.75(+1.65%) |
Dec 28, 2012 | 352.02 | 352.61 | 345.88 | 348.57 | 446,792 | -4.53(-1.28%) |
Dec 27, 2012 | 351.25 | 354.09 | 345.30 | 353.10 | 437,831 | +2.01(+0.57%) |
Dec 26, 2012 | 355.24 | 355.28 | 346.93 | 351.09 | 447,818 | -4.11(-1.16%) |
Dec 24, 2012 | 363.44 | 363.44 | 354.41 | 355.20 | 182,504 | -3.08(-0.86%) |
Dec 21, 2012 | 353.00 | 359.57 | 351.48 | 358.28 | 696,091 | +2.26(+0.63%) |
Dec 20, 2012 | 359.43 | 360.74 | 355.23 | 356.02 | 552,896 | -3.46(-0.96%) |
Dec 19, 2012 | 360.00 | 362.25 | 358.13 | 359.48 | 418,276 | -0.59(-0.16%) |
Dec 18, 2012 | 363.20 | 364.45 | 359.16 | 360.07 | 546,877 | -3.33(-0.92%) |
Dec 17, 2012 | 358.39 | 363.40 | 357.38 | 363.40 | 615,592 | +5.72(+1.60%) |
Dec 14, 2012 | 358.14 | 361.55 | 355.01 | 357.68 | 491,396 | -1.64(-0.46%) |
Dec 13, 2012 | 358.27 | 363.17 | 357.60 | 359.32 | 547,379 | +1.76(+0.49%) |
Dec 12, 2012 | 357.43 | 359.07 | 355.00 | 357.56 | 930,902 | +2.06(+0.58%) |
Dec 11, 2012 | 356.56 | 362.22 | 354.76 | 355.50 | 790,528 | +0.35(+0.10%) |
Dec 10, 2012 | 359.15 | 359.15 | 354.45 | 355.15 | 456,737 | -4.01(-1.12%) |
Dec 07, 2012 | 367.01 | 367.01 | 357.71 | 359.16 | 574,962 | -4.91(-1.35%) |
Dec 06, 2012 | 355.92 | 367.17 | 355.38 | 364.07 | 668,320 | +3.80(+1.05%) |
Dec 05, 2012 | 366.09 | 368.99 | 356.03 | 360.27 | 979,425 | -6.53(-1.78%) |
Dec 04, 2012 | 373.01 | 384.25 | 361.75 | 366.80 | 1,007,673 | -16.97(-4.42%) |
Nov 30, 2012 | 379.70 | 384.02 | 377.79 | 383.77 | 428,666 | +3.99(+1.05%) |
Nov 29, 2012 | 381.84 | 382.70 | 377.74 | 379.78 | 485,869 | -4.08(-1.06%) |
Nov 28, 2012 | 381.80 | 383.86 | 379.95 | 383.86 | 485,902 | +1.48(+0.39%) |
Nov 27, 2012 | 390.11 | 390.11 | 378.44 | 382.38 | 336,448 | -0.55(-0.14%) |
Nov 26, 2012 | 383.62 | 383.99 | 380.12 | 382.93 | 323,499 | -0.19(-0.05%) |
Nov 23, 2012 | 383.38 | 383.99 | 381.00 | 383.12 | 104,168 | +1.25(+0.33%) |
Nov 21, 2012 | 381.57 | 383.75 | 379.90 | 381.87 | 297,708 | +0.74(+0.19%) |
Nov 20, 2012 | 382.20 | 383.50 | 377.97 | 381.13 | 330,771 | -1.17(-0.31%) |
Nov 19, 2012 | 381.57 | 385.01 | 380.52 | 382.30 | 213,870 | +1.80(+0.47%) |
Nov 16, 2012 | 372.75 | 381.01 | 370.53 | 380.50 | 726,070 | +7.72(+2.07%) |
Nov 15, 2012 | 369.87 | 373.82 | 367.88 | 372.78 | 290,717 | +3.03(+0.82%) |
Nov 14, 2012 | 375.07 | 376.66 | 368.68 | 369.75 | 282,842 | -3.80(-1.02%) |
Nov 13, 2012 | 373.01 | 377.91 | 373.01 | 373.55 | 249,724 | -0.83(-0.22%) |
Nov 12, 2012 | 376.59 | 380.08 | 374.14 | 374.38 | 254,200 | -2.51(-0.67%) |
Nov 09, 2012 | 378.39 | 380.95 | 374.89 | 376.89 | 314,691 | -2.08(-0.55%) |
Nov 08, 2012 | 383.75 | 385.44 | 378.45 | 378.97 | 338,023 | -5.40(-1.40%) |
Nov 07, 2012 | 380.48 | 386.25 | 380.48 | 384.37 | 403,360 | -0.89(-0.23%) |
Nov 06, 2012 | 384.15 | 385.73 | 381.36 | 385.26 | 356,681 | +2.03(+0.53%) |
Nov 05, 2012 | 383.33 | 384.87 | 381.27 | 383.23 | 204,657 | +0.32(+0.08%) |
Nov 02, 2012 | 382.41 | 386.17 | 380.25 | 382.91 | 620,912 | +2.57(+0.68%) |