Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 340.31 | 344.00 | 339.50 | 342.71 | 0 | +0.71(+0.21%) |
Dec 30, 2012 | 345.37 | 345.52 | 341.67 | 342.00 | 0 | +0.00(+0.00%) |
Dec 29, 2012 | 345.37 | 345.52 | 341.67 | 342.00 | 43,384,800 | -2.71(-0.79%) |
Dec 28, 2012 | 343.30 | 346.07 | 343.30 | 344.71 | 49,856,800 | +0.00(+0.00%) |
Dec 27, 2012 | 343.30 | 346.07 | 343.30 | 344.71 | 0 | +0.19(+0.06%) |
Dec 26, 2012 | 344.01 | 344.80 | 343.67 | 344.52 | 0 | +0.00(+0.00%) |
Dec 25, 2012 | 344.01 | 344.80 | 343.67 | 344.52 | 19,940,600 | +0.00(+0.00%) |
Dec 24, 2012 | 344.01 | 344.80 | 343.67 | 344.52 | 0 | +0.40(+0.12%) |
Dec 23, 2012 | 344.77 | 346.14 | 342.37 | 344.12 | 0 | +0.00(+0.00%) |
Dec 22, 2012 | 344.77 | 346.14 | 342.37 | 344.12 | 119,081,400 | -2.48(-0.72%) |
Dec 21, 2012 | 344.60 | 346.86 | 344.40 | 346.60 | 93,854,000 | +1.46(+0.42%) |
Dec 20, 2012 | 344.43 | 345.86 | 343.85 | 345.14 | 95,510,800 | +1.54(+0.45%) |
Dec 19, 2012 | 344.23 | 344.93 | 343.08 | 343.60 | 117,254,600 | +0.26(+0.08%) |
Dec 18, 2012 | 343.84 | 344.39 | 342.49 | 343.34 | 101,138,400 | +0.00(+0.00%) |
Dec 17, 2012 | 343.84 | 344.39 | 342.49 | 343.34 | 0 | -1.05(-0.30%) |
Dec 16, 2012 | 344.15 | 345.35 | 343.89 | 344.39 | 0 | +0.00(+0.00%) |
Dec 15, 2012 | 344.15 | 345.35 | 343.89 | 344.39 | 69,084,000 | +0.56(+0.16%) |
Dec 14, 2012 | 344.31 | 344.90 | 343.08 | 343.83 | 75,160,000 | -0.52(-0.15%) |
Dec 13, 2012 | 344.37 | 344.73 | 343.17 | 344.35 | 71,236,000 | +0.23(+0.07%) |
Dec 12, 2012 | 343.00 | 344.77 | 342.25 | 344.12 | 68,893,800 | +1.21(+0.35%) |
Dec 11, 2012 | 341.37 | 343.17 | 340.48 | 342.91 | 57,410,600 | +0.00(+0.00%) |
Dec 10, 2012 | 341.37 | 343.17 | 340.48 | 342.91 | 0 | +0.30(+0.09%) |
Dec 09, 2012 | 341.52 | 343.63 | 341.14 | 342.61 | 0 | +0.00(+0.00%) |
Dec 08, 2012 | 341.52 | 343.63 | 341.14 | 342.61 | 76,344,200 | +1.32(+0.39%) |
Dec 07, 2012 | 339.88 | 342.16 | 339.49 | 341.29 | 95,616,400 | +2.44(+0.72%) |
Dec 06, 2012 | 338.96 | 339.38 | 337.41 | 338.85 | 81,337,200 | +1.23(+0.36%) |
Dec 05, 2012 | 336.66 | 339.44 | 336.63 | 337.62 | 69,539,400 | +0.34(+0.10%) |
Dec 04, 2012 | 337.17 | 340.47 | 336.72 | 337.28 | 71,947,800 | +0.73(+0.22%) |
Dec 01, 2012 | 337.99 | 339.46 | 336.55 | 336.55 | 97,920,000 | -1.55(-0.46%) |
Nov 30, 2012 | 335.86 | 338.42 | 335.71 | 338.10 | 85,307,800 | +3.82(+1.14%) |
Nov 29, 2012 | 331.53 | 334.45 | 331.31 | 334.28 | 80,300,600 | +1.36(+0.41%) |
Nov 28, 2012 | 332.39 | 334.33 | 332.13 | 332.92 | 93,027,400 | +2.02(+0.61%) |
Nov 27, 2012 | 329.62 | 332.18 | 329.62 | 330.90 | 75,527,200 | +0.00(+0.00%) |
Nov 26, 2012 | 329.62 | 332.18 | 329.62 | 330.90 | 0 | -0.60(-0.18%) |
Nov 25, 2012 | 328.47 | 331.50 | 327.11 | 331.50 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 328.47 | 331.50 | 327.11 | 331.50 | 68,478,000 | +3.80(+1.16%) |
Nov 23, 2012 | 327.55 | 328.24 | 327.07 | 327.70 | 58,988,400 | +1.29(+0.40%) |
Nov 22, 2012 | 325.39 | 327.05 | 324.77 | 326.41 | 80,058,600 | +0.39(+0.12%) |
Nov 21, 2012 | 324.05 | 326.23 | 323.46 | 326.02 | 73,885,200 | +1.28(+0.39%) |
Nov 20, 2012 | 321.63 | 325.00 | 320.83 | 324.74 | 94,586,800 | +0.00(+0.00%) |
Nov 19, 2012 | 321.63 | 325.00 | 320.83 | 324.74 | 0 | +4.90(+1.53%) |
Nov 18, 2012 | 324.62 | 325.04 | 319.75 | 319.84 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 324.62 | 325.04 | 319.75 | 319.84 | 126,825,800 | -4.92(-1.51%) |
Nov 16, 2012 | 328.64 | 328.68 | 324.56 | 324.76 | 103,811,000 | -5.91(-1.79%) |
Nov 15, 2012 | 332.79 | 334.03 | 330.13 | 330.67 | 65,837,800 | -3.37(-1.01%) |
Nov 14, 2012 | 330.98 | 334.34 | 330.01 | 334.04 | 73,531,800 | +1.71(+0.51%) |
Nov 13, 2012 | 332.05 | 333.46 | 331.24 | 332.33 | 57,660,600 | +0.00(+0.00%) |
Nov 12, 2012 | 332.05 | 333.46 | 331.24 | 332.33 | 0 | +0.40(+0.12%) |
Nov 11, 2012 | 332.19 | 332.85 | 328.62 | 331.93 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 332.19 | 332.85 | 328.62 | 331.93 | 88,821,400 | -0.49(-0.15%) |
Nov 09, 2012 | 334.49 | 335.10 | 332.02 | 332.42 | 98,730,200 | -0.45(-0.14%) |
Nov 08, 2012 | 338.71 | 339.43 | 332.60 | 332.87 | 118,532,200 | -4.50(-1.33%) |
Nov 07, 2012 | 335.52 | 338.07 | 335.12 | 337.37 | 91,591,000 | +2.29(+0.68%) |
Nov 06, 2012 | 335.75 | 336.53 | 334.67 | 335.08 | 70,566,000 | +0.00(+0.00%) |
Nov 05, 2012 | 335.75 | 336.53 | 334.67 | 335.08 | 0 | -2.52(-0.75%) |
Nov 03, 2012 | 335.78 | 338.55 | 334.94 | 337.60 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 335.78 | 338.55 | 334.94 | 337.60 | 90,651,400 | +2.17(+0.65%) |
Nov 01, 2012 | 330.50 | 336.05 | 330.24 | 335.43 | 79,460,600 | +4.67(+1.41%) |
Oct 31, 2012 | 332.52 | 334.24 | 330.76 | 330.76 | 104,028,400 | -1.59(-0.48%) |
Oct 30, 2012 | 328.51 | 332.35 | 328.51 | 332.35 | 53,503,200 | +3.96(+1.21%) |
Oct 29, 2012 | 328.54 | 329.25 | 326.94 | 328.39 | 51,212,200 | -1.06(-0.32%) |
Oct 27, 2012 | 327.44 | 330.37 | 326.32 | 329.45 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 327.44 | 330.37 | 326.32 | 329.45 | 86,331,000 | +0.20(+0.06%) |
Oct 25, 2012 | 329.62 | 331.61 | 328.73 | 329.25 | 85,726,000 | +0.76(+0.23%) |
Oct 24, 2012 | 327.55 | 329.27 | 325.34 | 328.49 | 81,286,000 | +1.74(+0.53%) |
Oct 23, 2012 | 334.32 | 334.67 | 326.25 | 326.75 | 111,215,200 | -7.71(-2.31%) |
Oct 22, 2012 | 334.09 | 336.54 | 333.66 | 334.46 | 84,763,600 | +0.29(+0.09%) |
Oct 20, 2012 | 334.91 | 335.81 | 333.87 | 334.17 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 334.91 | 335.81 | 333.87 | 334.17 | 105,372,800 | -1.15(-0.34%) |
Oct 18, 2012 | 334.84 | 335.65 | 333.16 | 335.32 | 100,138,200 | -0.37(-0.11%) |
Oct 17, 2012 | 333.40 | 335.84 | 333.04 | 335.69 | 105,558,200 | +1.98(+0.59%) |
Oct 16, 2012 | 331.52 | 334.07 | 330.69 | 333.71 | 88,500,400 | +4.26(+1.29%) |
Oct 15, 2012 | 327.60 | 331.23 | 327.60 | 329.45 | 64,854,600 | +1.50(+0.46%) |
Oct 14, 2012 | 328.79 | 330.30 | 327.94 | 327.95 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 328.79 | 330.30 | 327.94 | 327.95 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 328.79 | 330.30 | 327.94 | 327.95 | 69,539,200 | -1.60(-0.49%) |
Oct 11, 2012 | 325.48 | 330.44 | 325.35 | 329.55 | 75,538,200 | +2.75(+0.84%) |
Oct 10, 2012 | 326.43 | 328.12 | 326.09 | 326.80 | 62,011,200 | -0.91(-0.28%) |
Oct 09, 2012 | 330.47 | 330.60 | 327.27 | 327.71 | 62,645,400 | -1.86(-0.56%) |
Oct 08, 2012 | 330.39 | 330.70 | 329.42 | 329.57 | 65,237,000 | -2.96(-0.89%) |
Oct 06, 2012 | 328.59 | 332.90 | 328.40 | 332.53 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 328.59 | 332.90 | 328.40 | 332.53 | 86,590,600 | +4.87(+1.49%) |
Oct 04, 2012 | 329.05 | 330.11 | 326.60 | 327.66 | 85,302,600 | -0.32(-0.10%) |
Oct 03, 2012 | 326.27 | 328.54 | 325.72 | 327.98 | 66,678,400 | +0.74(+0.23%) |
Oct 02, 2012 | 325.55 | 329.21 | 324.89 | 327.24 | 78,948,200 | -0.28(-0.09%) |