Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 297.43 | 297.69 | 294.91 | 295.69 | 9,254 | -2.87(-0.96%) |
Sep 27, 2012 | 296.12 | 299.26 | 294.47 | 298.56 | 4,396 | +4.79(+1.63%) |
Sep 26, 2012 | 298.39 | 298.39 | 292.90 | 293.77 | 11,894 | -5.74(-1.92%) |
Sep 25, 2012 | 308.57 | 308.57 | 299.08 | 299.52 | 10,083 | -7.57(-2.47%) |
Sep 24, 2012 | 307.35 | 308.94 | 305.87 | 307.09 | 8,043 | -2.96(-0.95%) |
Sep 21, 2012 | 313.01 | 314.40 | 309.61 | 310.05 | 7,963 | +0.81(+0.26%) |
Sep 20, 2012 | 307.76 | 309.85 | 304.20 | 309.24 | 6,887 | -1.74(-0.56%) |
Sep 19, 2012 | 314.45 | 315.06 | 309.76 | 310.98 | 9,256 | -2.61(-0.83%) |
Sep 18, 2012 | 317.67 | 317.67 | 310.73 | 313.59 | 49,776 | -4.26(-1.34%) |
Sep 17, 2012 | 324.88 | 324.88 | 316.94 | 317.84 | 25,378 | -5.73(-1.77%) |
Sep 14, 2012 | 318.28 | 325.75 | 318.28 | 323.58 | 39,899 | +7.30(+2.31%) |
Sep 13, 2012 | 309.07 | 317.15 | 306.89 | 316.28 | 59,611 | +7.30(+2.36%) |
Sep 12, 2012 | 307.68 | 310.72 | 307.68 | 308.98 | 33,357 | +2.95(+0.97%) |
Sep 11, 2012 | 302.81 | 306.51 | 302.81 | 306.03 | 7,003 | +4.43(+1.47%) |
Sep 10, 2012 | 303.33 | 306.03 | 301.42 | 301.60 | 12,314 | -2.26(-0.74%) |
Sep 07, 2012 | 297.94 | 304.32 | 297.94 | 303.85 | 16,801 | +7.04(+2.37%) |
Sep 06, 2012 | 293.43 | 300.55 | 293.43 | 296.82 | 13,277 | +5.82(+2.00%) |
Sep 05, 2012 | 289.34 | 292.38 | 288.47 | 290.99 | 77,839 | +1.56(+0.54%) |
Sep 04, 2012 | 289.26 | 290.73 | 284.48 | 289.43 | 15,035 | +0.69(+0.24%) |
Aug 31, 2012 | 287.95 | 290.04 | 284.56 | 288.74 | 10,535 | +3.91(+1.37%) |
Aug 30, 2012 | 287.43 | 287.83 | 282.91 | 284.82 | 11,264 | -5.30(-1.83%) |
Aug 29, 2012 | 293.69 | 293.69 | 289.34 | 290.12 | 16,607 | -3.91(-1.33%) |
Aug 27, 2012 | 295.69 | 296.90 | 293.60 | 294.04 | 10,737 | -0.96(-0.32%) |
Aug 24, 2012 | 294.99 | 295.86 | 291.46 | 294.99 | 5,515 | -0.44(-0.15%) |
Aug 23, 2012 | 297.60 | 299.34 | 294.80 | 295.43 | 15,165 | -3.13(-1.05%) |
Aug 22, 2012 | 297.60 | 299.94 | 296.05 | 298.55 | 8,821 | -0.61(-0.20%) |
Aug 21, 2012 | 301.60 | 303.85 | 298.21 | 299.16 | 18,568 | -0.35(-0.12%) |
Aug 20, 2012 | 298.90 | 301.42 | 298.47 | 299.51 | 72,138 | -0.44(-0.15%) |
Aug 17, 2012 | 299.16 | 300.46 | 298.38 | 299.94 | 47,706 | +0.09(+0.03%) |
Aug 16, 2012 | 295.17 | 300.20 | 294.56 | 299.86 | 11,735 | +5.30(+1.80%) |
Aug 15, 2012 | 293.86 | 294.90 | 291.86 | 294.56 | 6,360 | -0.26(-0.09%) |
Aug 14, 2012 | 297.51 | 298.64 | 293.34 | 294.82 | 12,668 | -1.04(-0.35%) |
Aug 13, 2012 | 296.82 | 298.20 | 293.43 | 295.86 | 3,574 | -2.43(-0.82%) |
Aug 10, 2012 | 295.34 | 298.38 | 292.80 | 298.29 | 6,621 | +0.78(+0.26%) |
Aug 09, 2012 | 293.77 | 298.81 | 293.43 | 297.51 | 18,096 | +3.30(+1.12%) |
Aug 08, 2012 | 291.60 | 296.03 | 291.60 | 294.21 | 18,739 | +0.43(+0.15%) |
Aug 07, 2012 | 292.38 | 296.21 | 291.52 | 293.77 | 10,163 | +2.87(+0.99%) |
Aug 06, 2012 | 289.95 | 292.99 | 289.34 | 290.91 | 15,630 | +2.26(+0.78%) |
Aug 03, 2012 | 287.35 | 290.04 | 285.03 | 288.65 | 25,975 | +8.78(+3.14%) |
Aug 02, 2012 | 281.70 | 283.96 | 277.00 | 279.87 | 9,942 | -4.78(-1.68%) |
Aug 01, 2012 | 285.43 | 287.61 | 282.39 | 284.65 | 11,584 | +1.22(+0.43%) |
Jul 31, 2012 | 288.91 | 291.43 | 283.44 | 283.44 | 18,710 | -7.21(-2.48%) |
Jul 30, 2012 | 290.73 | 291.95 | 286.75 | 290.65 | 19,285 | -1.13(-0.39%) |
Jul 27, 2012 | 284.13 | 292.73 | 280.65 | 291.78 | 118,597 | +9.47(+3.35%) |
Jul 26, 2012 | 278.57 | 283.17 | 277.87 | 282.31 | 10,987 | +9.73(+3.57%) |
Jul 25, 2012 | 276.05 | 276.40 | 270.84 | 272.57 | 7,440 | -0.69(-0.25%) |
Jul 24, 2012 | 281.26 | 281.26 | 270.40 | 273.27 | 12,607 | -5.91(-2.12%) |
Jul 23, 2012 | 276.31 | 279.70 | 273.96 | 279.18 | 18,964 | -4.26(-1.50%) |
Jul 20, 2012 | 279.70 | 284.13 | 279.70 | 283.44 | 12,660 | +2.35(+0.83%) |
Jul 19, 2012 | 280.74 | 284.13 | 280.65 | 281.09 | 31,394 | +0.96(+0.34%) |
Jul 18, 2012 | 273.27 | 280.39 | 273.27 | 280.13 | 14,798 | +5.30(+1.93%) |
Jul 17, 2012 | 272.66 | 275.18 | 267.01 | 274.83 | 19,825 | +4.69(+1.74%) |
Jul 16, 2012 | 269.53 | 271.44 | 266.32 | 270.14 | 17,496 | +0.00(+0.00%) |
Jul 13, 2012 | 266.23 | 270.66 | 266.23 | 270.14 | 21,205 | +5.30(+2.00%) |
Jul 12, 2012 | 263.80 | 266.58 | 259.71 | 264.84 | 30,796 | -2.09(-0.78%) |
Jul 11, 2012 | 266.67 | 268.84 | 264.41 | 266.93 | 37,347 | +3.21(+1.22%) |
Jul 10, 2012 | 272.05 | 273.13 | 261.80 | 263.71 | 12,018 | -6.43(-2.38%) |
Jul 09, 2012 | 271.10 | 271.36 | 266.40 | 270.14 | 47,499 | +0.44(+0.16%) |
Jul 06, 2012 | 268.66 | 271.10 | 267.10 | 269.71 | 40,390 | -3.74(-1.37%) |
Jul 05, 2012 | 274.23 | 276.74 | 271.62 | 273.44 | 12,015 | -3.56(-1.29%) |
Jul 03, 2012 | 269.36 | 277.18 | 267.88 | 277.00 | 21,499 | +9.12(+3.41%) |