Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 804.50 | 806.99 | 801.20 | 801.20 | 2,265,724 | +1.42(+0.18%) |
Feb 27, 2013 | 794.80 | 804.75 | 791.11 | 799.78 | 2,026,016 | +9.65(+1.22%) |
Feb 26, 2013 | 795.00 | 795.95 | 784.40 | 790.13 | 2,202,194 | -0.64(-0.08%) |
Feb 25, 2013 | 802.30 | 808.41 | 790.49 | 790.77 | 2,303,864 | -8.94(-1.12%) |
Feb 22, 2013 | 799.26 | 801.25 | 793.80 | 799.71 | 2,054,050 | +4.18(+0.53%) |
Feb 21, 2013 | 798.00 | 805.45 | 791.22 | 795.53 | 3,507,736 | +3.07(+0.39%) |
Feb 20, 2013 | 805.30 | 808.97 | 791.79 | 792.46 | 2,764,011 | -14.39(-1.78%) |
Feb 19, 2013 | 795.99 | 807.00 | 795.28 | 806.85 | 2,931,693 | +13.96(+1.76%) |
Feb 15, 2013 | 787.40 | 793.26 | 787.07 | 792.89 | 2,729,917 | +5.07(+0.64%) |
Feb 14, 2013 | 779.73 | 788.74 | 777.77 | 787.82 | 1,735,219 | +4.96(+0.63%) |
Feb 13, 2013 | 780.13 | 785.35 | 779.97 | 782.86 | 1,198,170 | +2.16(+0.28%) |
Feb 12, 2013 | 781.75 | 787.90 | 779.37 | 780.70 | 1,858,945 | -1.72(-0.22%) |
Feb 11, 2013 | 778.40 | 783.00 | 773.75 | 782.42 | 2,167,556 | -2.95(-0.38%) |
Feb 08, 2013 | 780.13 | 786.67 | 779.56 | 785.37 | 3,024,853 | +11.42(+1.48%) |
Feb 07, 2013 | 769.70 | 778.81 | 765.50 | 773.95 | 2,840,106 | +3.78(+0.49%) |
Feb 06, 2013 | 759.07 | 772.96 | 758.50 | 770.17 | 2,076,437 | +11.15(+1.47%) |
Feb 04, 2013 | 767.69 | 770.47 | 758.27 | 759.02 | 3,039,952 | -16.58(-2.14%) |
Feb 01, 2013 | 758.20 | 776.60 | 758.10 | 775.60 | 3,746,165 | +19.91(+2.63%) |
Jan 31, 2013 | 750.51 | 757.62 | 750.25 | 755.69 | 1,634,127 | +1.86(+0.25%) |
Jan 30, 2013 | 753.74 | 760.95 | 752.91 | 753.83 | 1,732,972 | +0.15(+0.02%) |
Jan 29, 2013 | 746.75 | 756.95 | 746.54 | 753.68 | 1,746,548 | +2.95(+0.39%) |
Jan 28, 2013 | 751.76 | 755.60 | 747.89 | 750.73 | 1,627,033 | -2.94(-0.39%) |
Jan 25, 2013 | 750.77 | 758.48 | 750.25 | 753.67 | 2,225,811 | -0.16(-0.02%) |
Jan 24, 2013 | 741.24 | 756.83 | 740.51 | 753.83 | 3,382,446 | +12.33(+1.66%) |
Jan 23, 2013 | 735.99 | 749.00 | 735.79 | 741.50 | 5,906,686 | +38.63(+5.50%) |
Jan 22, 2013 | 704.66 | 705.34 | 695.52 | 702.87 | 3,773,229 | -1.64(-0.23%) |
Jan 18, 2013 | 710.36 | 712.77 | 701.33 | 704.51 | 3,226,898 | -6.81(-0.96%) |
Jan 17, 2013 | 717.71 | 719.64 | 711.02 | 711.32 | 2,211,494 | -3.87(-0.54%) |
Jan 16, 2013 | 722.40 | 724.34 | 713.67 | 715.19 | 2,023,307 | -9.74(-1.34%) |
Jan 15, 2013 | 719.33 | 735.00 | 712.64 | 724.93 | 3,927,690 | +1.68(+0.23%) |
Jan 14, 2013 | 737.00 | 742.20 | 722.35 | 723.25 | 2,863,806 | -16.74(-2.26%) |
Jan 12, 2013 | 742.00 | 742.43 | 736.30 | 739.99 | 1,285,125 | +0.00(+0.00%) |
Jan 11, 2013 | 742.00 | 742.43 | 736.30 | 739.99 | 1,285,125 | -1.49(-0.20%) |
Jan 10, 2013 | 742.83 | 745.00 | 733.50 | 741.48 | 1,835,680 | +3.36(+0.46%) |
Jan 09, 2013 | 732.27 | 738.35 | 728.60 | 738.12 | 2,024,683 | +4.82(+0.66%) |
Jan 08, 2013 | 735.54 | 736.30 | 724.43 | 733.30 | 1,676,037 | -1.45(-0.20%) |
Jan 07, 2013 | 735.45 | 739.38 | 730.58 | 734.75 | 1,655,667 | -3.22(-0.44%) |
Jan 04, 2013 | 729.34 | 741.47 | 727.68 | 737.97 | 2,763,552 | +14.30(+1.98%) |
Jan 03, 2013 | 724.93 | 731.93 | 720.72 | 723.67 | 2,318,140 | +0.42(+0.06%) |
Jan 02, 2013 | 719.78 | 724.00 | 716.55 | 723.25 | 2,541,225 | +15.87(+2.24%) |
Dec 31, 2012 | 700.00 | 710.57 | 696.00 | 707.38 | 1,982,528 | +7.37(+1.05%) |
Dec 28, 2012 | 701.69 | 706.91 | 700.01 | 700.01 | 1,403,926 | -6.28(-0.89%) |
Dec 27, 2012 | 707.14 | 708.84 | 698.61 | 706.29 | 1,647,392 | -2.58(-0.36%) |
Dec 26, 2012 | 708.07 | 712.88 | 702.41 | 708.87 | 1,182,317 | -0.63(-0.09%) |
Dec 24, 2012 | 714.51 | 715.18 | 707.47 | 709.50 | 841,931 | -6.13(-0.86%) |
Dec 21, 2012 | 713.97 | 718.82 | 710.52 | 715.63 | 3,527,849 | -6.73(-0.93%) |
Dec 20, 2012 | 723.26 | 724.65 | 716.97 | 722.36 | 1,656,953 | +2.25(+0.31%) |
Dec 19, 2012 | 720.71 | 723.00 | 716.68 | 720.11 | 1,918,593 | -0.96(-0.13%) |
Dec 18, 2012 | 716.60 | 729.10 | 715.05 | 721.07 | 3,004,838 | +0.29(+0.04%) |
Dec 17, 2012 | 705.50 | 738.28 | 704.02 | 720.78 | 3,034,908 | +18.82(+2.68%) |
Dec 14, 2012 | 699.17 | 707.82 | 698.43 | 701.96 | 2,130,595 | -0.74(-0.10%) |
Dec 13, 2012 | 715.92 | 716.48 | 699.55 | 702.70 | 3,444,861 | +5.14(+0.74%) |
Dec 12, 2012 | 699.23 | 703.51 | 693.48 | 697.56 | 2,425,899 | +0.68(+0.10%) |
Dec 11, 2012 | 690.00 | 701.92 | 687.72 | 696.88 | 2,687,508 | +11.46(+1.67%) |
Dec 10, 2012 | 685.39 | 691.65 | 683.79 | 685.42 | 1,366,666 | +1.21(+0.18%) |
Dec 07, 2012 | 695.00 | 696.88 | 682.42 | 684.21 | 1,919,476 | -6.92(-1.00%) |
Dec 06, 2012 | 687.59 | 695.61 | 684.51 | 691.13 | 1,462,216 | +3.31(+0.48%) |
Dec 05, 2012 | 692.15 | 694.50 | 682.33 | 687.82 | 1,861,335 | -3.21(-0.46%) |