Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 376.70 | 380.16 | 375.12 | 380.15 | 459,553 | +3.36(+0.89%) |
Feb 27, 2013 | 378.08 | 379.88 | 374.33 | 376.79 | 352,212 | +0.64(+0.17%) |
Feb 26, 2013 | 377.26 | 381.62 | 369.79 | 376.15 | 986,237 | -2.39(-0.63%) |
Feb 25, 2013 | 384.63 | 386.64 | 378.54 | 378.54 | 629,405 | -6.66(-1.73%) |
Feb 22, 2013 | 377.83 | 385.98 | 377.83 | 385.20 | 511,996 | +7.64(+2.02%) |
Feb 21, 2013 | 378.59 | 383.64 | 376.42 | 377.56 | 432,891 | -2.40(-0.63%) |
Feb 20, 2013 | 375.58 | 380.57 | 374.20 | 379.96 | 577,322 | +4.75(+1.27%) |
Feb 19, 2013 | 374.45 | 375.39 | 370.64 | 375.21 | 608,329 | +1.51(+0.40%) |
Feb 15, 2013 | 375.00 | 375.56 | 369.47 | 373.70 | 646,703 | +0.09(+0.02%) |
Feb 14, 2013 | 378.50 | 380.50 | 372.94 | 373.61 | 742,331 | -6.12(-1.61%) |
Feb 13, 2013 | 382.14 | 384.01 | 377.88 | 379.73 | 537,986 | -2.36(-0.62%) |
Feb 12, 2013 | 385.35 | 386.94 | 380.79 | 382.09 | 550,249 | -3.14(-0.82%) |
Feb 11, 2013 | 384.63 | 387.38 | 384.23 | 385.23 | 523,482 | -0.66(-0.17%) |
Feb 08, 2013 | 380.32 | 386.40 | 379.58 | 385.89 | 790,878 | +6.04(+1.59%) |
Feb 07, 2013 | 377.50 | 383.10 | 374.46 | 379.85 | 1,112,087 | +10.85(+2.94%) |
Feb 06, 2013 | 367.47 | 370.16 | 366.22 | 369.00 | 303,578 | +1.95(+0.53%) |
Feb 04, 2013 | 373.49 | 373.99 | 365.51 | 367.05 | 401,683 | -7.83(-2.09%) |
Feb 01, 2013 | 370.57 | 376.16 | 368.74 | 374.88 | 667,084 | +5.18(+1.40%) |
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%) |