Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 148.77 | 164.21 | 148.58 | 159.79 | 597,580 | +10.74(+7.20%) |
Sep 27, 2012 | 143.59 | 152.22 | 140.53 | 149.06 | 714,283 | +9.49(+6.80%) |
Sep 26, 2012 | 135.26 | 143.79 | 134.68 | 139.57 | 271,096 | +4.22(+3.12%) |
Sep 25, 2012 | 142.54 | 142.83 | 135.06 | 135.35 | 216,425 | -4.99(-3.55%) |
Sep 24, 2012 | 139.57 | 146.57 | 138.61 | 140.34 | 346,883 | -2.68(-1.88%) |
Sep 21, 2012 | 134.20 | 143.79 | 132.67 | 143.02 | 412,594 | +10.64(+8.04%) |
Sep 20, 2012 | 138.13 | 138.23 | 131.81 | 132.38 | 133,853 | -6.04(-4.36%) |
Sep 19, 2012 | 137.84 | 139.57 | 135.45 | 138.42 | 107,289 | +0.77(+0.56%) |
Sep 18, 2012 | 136.98 | 140.81 | 134.97 | 137.65 | 159,669 | +1.92(+1.41%) |
Sep 17, 2012 | 143.79 | 143.79 | 134.68 | 135.74 | 204,900 | -7.38(-5.16%) |
Sep 14, 2012 | 138.99 | 145.70 | 138.13 | 143.12 | 319,724 | +4.41(+3.18%) |
Sep 13, 2012 | 138.42 | 138.99 | 137.65 | 138.71 | 118,765 | -0.29(-0.21%) |
Sep 12, 2012 | 136.98 | 138.99 | 136.60 | 138.99 | 185,428 | +0.00(+0.00%) |
Sep 11, 2012 | 138.80 | 139.19 | 137.46 | 138.99 | 157,971 | +0.96(+0.69%) |
Sep 10, 2012 | 141.58 | 141.87 | 137.94 | 138.03 | 171,108 | -3.74(-2.64%) |
Sep 07, 2012 | 136.02 | 144.07 | 135.54 | 141.77 | 293,887 | +7.67(+5.72%) |
Sep 06, 2012 | 130.18 | 135.30 | 129.31 | 134.10 | 135,336 | +4.03(+3.10%) |
Sep 05, 2012 | 127.11 | 131.23 | 127.11 | 130.08 | 153,916 | +2.20(+1.72%) |
Sep 04, 2012 | 131.32 | 133.34 | 127.11 | 127.88 | 205,307 | -5.37(-4.03%) |
Aug 31, 2012 | 130.94 | 134.10 | 130.37 | 133.24 | 191,765 | +2.30(+1.76%) |
Aug 30, 2012 | 127.49 | 131.61 | 127.30 | 130.94 | 141,319 | +3.64(+2.86%) |
Aug 29, 2012 | 129.41 | 130.18 | 126.53 | 127.30 | 155,546 | -1.44(-1.12%) |
Aug 27, 2012 | 133.89 | 135.21 | 127.05 | 128.74 | 228,211 | -3.28(-2.49%) |
Aug 24, 2012 | 137.74 | 137.74 | 130.80 | 132.02 | 237,391 | -3.84(-2.83%) |
Aug 23, 2012 | 138.96 | 139.24 | 134.55 | 135.86 | 194,362 | -1.31(-0.96%) |
Aug 22, 2012 | 135.86 | 137.18 | 134.18 | 137.18 | 186,426 | +1.78(+1.32%) |
Aug 21, 2012 | 133.89 | 135.77 | 131.64 | 135.39 | 209,850 | +3.66(+2.78%) |
Aug 20, 2012 | 130.71 | 133.33 | 128.36 | 131.74 | 153,610 | +1.12(+0.86%) |
Aug 17, 2012 | 131.08 | 131.74 | 129.02 | 130.61 | 141,500 | +0.28(+0.22%) |
Aug 16, 2012 | 128.08 | 133.05 | 126.77 | 130.33 | 289,129 | +2.53(+1.98%) |
Aug 15, 2012 | 126.58 | 127.99 | 125.17 | 127.80 | 180,045 | +0.09(+0.07%) |
Aug 14, 2012 | 123.11 | 129.06 | 122.36 | 127.71 | 389,657 | +2.06(+1.64%) |
Aug 13, 2012 | 123.67 | 131.08 | 123.49 | 125.64 | 762,223 | +4.69(+3.88%) |
Aug 10, 2012 | 114.86 | 122.27 | 114.30 | 120.95 | 495,215 | +8.06(+7.14%) |
Aug 09, 2012 | 114.39 | 115.23 | 110.73 | 112.89 | 181,099 | +1.59(+1.43%) |
Aug 08, 2012 | 113.45 | 115.89 | 110.64 | 111.30 | 205,148 | -2.25(-1.98%) |
Aug 07, 2012 | 110.64 | 115.70 | 107.99 | 113.55 | 349,585 | +1.97(+1.76%) |
Aug 06, 2012 | 107.55 | 114.67 | 107.55 | 111.58 | 325,989 | +5.34(+5.03%) |
Aug 03, 2012 | 110.92 | 112.05 | 105.77 | 106.23 | 227,763 | -3.66(-3.33%) |
Aug 02, 2012 | 103.70 | 110.64 | 103.23 | 109.89 | 425,294 | +4.59(+4.36%) |
Aug 01, 2012 | 107.92 | 105.30 | 105.30 | 105.30 | 225,487 | -1.78(-1.66%) |
Jul 31, 2012 | 102.39 | 107.45 | 99.58 | 107.08 | 545,615 | +4.88(+4.77%) |
Jul 30, 2012 | 112.52 | 113.73 | 99.20 | 102.20 | 704,521 | -9.84(-8.79%) |
Jul 27, 2012 | 109.98 | 113.64 | 109.75 | 112.05 | 346,712 | +2.16(+1.96%) |
Jul 26, 2012 | 108.67 | 111.30 | 107.08 | 109.89 | 406,214 | +2.16(+2.00%) |
Jul 25, 2012 | 115.33 | 116.74 | 106.98 | 107.73 | 784,156 | -7.59(-6.59%) |
Jul 24, 2012 | 117.58 | 117.58 | 113.92 | 115.33 | 792,365 | +1.03(+0.90%) |
Jul 23, 2012 | 119.74 | 123.02 | 112.33 | 114.30 | 1,377,786 | -6.75(-5.58%) |
Jul 20, 2012 | 116.74 | 125.55 | 113.55 | 121.05 | 1,936,241 | +16.03(+15.27%) |
Jul 19, 2012 | 99.01 | 122.45 | 97.51 | 105.02 | 5,138,591 | +15.94(+17.89%) |
Jul 18, 2012 | 140.36 | 141.02 | 88.23 | 89.08 | 7,397,527 | -48.01(-35.02%) |
Jul 17, 2012 | 146.93 | 162.96 | 129.96 | 137.08 | 3,268,703 | -71.64(-34.32%) |
Jul 16, 2012 | 210.59 | 211.06 | 205.72 | 208.72 | 324,134 | -1.78(-0.85%) |
Jul 13, 2012 | 212.47 | 213.31 | 208.44 | 210.50 | 155,196 | -1.97(-0.93%) |
Jul 12, 2012 | 213.22 | 214.16 | 211.06 | 212.47 | 186,870 | -2.44(-1.13%) |
Jul 11, 2012 | 221.94 | 222.78 | 212.09 | 214.91 | 271,656 | -4.50(-2.05%) |
Jul 10, 2012 | 227.38 | 229.63 | 217.34 | 219.41 | 173,887 | -6.09(-2.70%) |
Jul 09, 2012 | 228.59 | 232.63 | 224.94 | 225.50 | 109,427 | -6.09(-2.63%) |
Jul 06, 2012 | 230.00 | 231.88 | 229.72 | 231.60 | 131,135 | -1.41(-0.60%) |
Jul 05, 2012 | 225.97 | 235.06 | 225.03 | 233.00 | 334,773 | +7.97(+3.54%) |
Jul 03, 2012 | 225.41 | 225.59 | 220.81 | 225.03 | 45,580 | -0.09(-0.04%) |