Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 319.46 | 320.86 | 312.23 | 317.54 | 673,675 | -2.77(-0.86%) |
Sep 27, 2012 | 319.25 | 323.80 | 315.53 | 320.31 | 691,441 | +1.50(+0.47%) |
Sep 26, 2012 | 321.69 | 321.69 | 312.71 | 318.81 | 916,678 | -4.66(-1.44%) |
Sep 25, 2012 | 335.71 | 336.89 | 322.55 | 323.47 | 787,739 | -9.55(-2.87%) |
Sep 24, 2012 | 336.90 | 337.83 | 332.54 | 333.02 | 393,629 | -3.38(-1.00%) |
Sep 21, 2012 | 342.37 | 342.97 | 335.52 | 336.40 | 652,998 | -2.49(-0.73%) |
Sep 20, 2012 | 342.48 | 342.48 | 336.40 | 338.89 | 562,896 | -4.36(-1.27%) |
Sep 19, 2012 | 343.81 | 346.05 | 341.56 | 343.25 | 470,502 | +1.71(+0.50%) |
Sep 18, 2012 | 346.06 | 347.97 | 340.25 | 341.54 | 594,867 | -5.28(-1.52%) |
Sep 17, 2012 | 338.00 | 351.80 | 338.00 | 346.82 | 1,103,541 | +10.37(+3.08%) |
Sep 14, 2012 | 341.82 | 343.94 | 335.07 | 336.45 | 880,313 | -4.35(-1.28%) |
Sep 13, 2012 | 334.33 | 343.89 | 334.33 | 340.80 | 740,660 | +2.91(+0.86%) |
Sep 12, 2012 | 333.80 | 339.50 | 331.56 | 337.89 | 831,431 | +5.38(+1.62%) |
Sep 11, 2012 | 333.56 | 340.39 | 330.01 | 332.51 | 1,175,257 | -0.30(-0.09%) |
Sep 10, 2012 | 326.61 | 337.52 | 322.44 | 332.81 | 1,538,278 | +6.46(+1.98%) |
Sep 07, 2012 | 303.25 | 326.49 | 303.25 | 326.35 | 2,143,899 | +24.02(+7.94%) |
Sep 06, 2012 | 290.77 | 303.00 | 290.77 | 302.33 | 943,447 | +13.76(+4.77%) |
Sep 05, 2012 | 287.49 | 292.84 | 286.54 | 288.57 | 603,091 | +2.58(+0.90%) |
Sep 04, 2012 | 289.73 | 289.74 | 283.68 | 285.99 | 455,794 | -2.65(-0.92%) |
Aug 31, 2012 | 291.75 | 292.82 | 286.49 | 288.64 | 510,074 | -1.39(-0.48%) |
Aug 30, 2012 | 292.74 | 293.31 | 289.20 | 290.03 | 427,003 | -3.21(-1.09%) |
Aug 29, 2012 | 294.89 | 296.90 | 292.39 | 293.24 | 336,424 | +0.29(+0.10%) |
Aug 27, 2012 | 294.39 | 296.82 | 292.92 | 292.95 | 404,606 | -2.05(-0.69%) |
Aug 24, 2012 | 293.17 | 296.82 | 291.00 | 295.00 | 631,240 | +3.01(+1.03%) |
Aug 23, 2012 | 297.30 | 298.16 | 291.93 | 291.99 | 538,207 | -5.01(-1.69%) |
Aug 22, 2012 | 296.83 | 298.81 | 296.46 | 297.00 | 312,793 | +0.03(+0.01%) |
Aug 21, 2012 | 299.51 | 302.00 | 296.17 | 296.97 | 557,190 | -2.03(-0.68%) |
Aug 20, 2012 | 297.58 | 300.28 | 295.00 | 299.00 | 589,960 | -0.10(-0.03%) |
Aug 17, 2012 | 301.50 | 302.09 | 297.50 | 299.10 | 731,473 | -0.69(-0.23%) |
Aug 16, 2012 | 298.84 | 304.23 | 298.09 | 299.79 | 705,467 | +1.81(+0.61%) |
Aug 15, 2012 | 296.51 | 300.00 | 293.03 | 297.98 | 650,707 | +1.15(+0.39%) |
Aug 14, 2012 | 292.94 | 298.46 | 292.75 | 296.83 | 568,474 | +4.06(+1.39%) |
Aug 13, 2012 | 297.35 | 297.98 | 291.77 | 292.77 | 377,075 | -2.62(-0.89%) |
Aug 10, 2012 | 296.29 | 300.08 | 290.64 | 295.39 | 579,892 | -1.81(-0.61%) |
Aug 09, 2012 | 298.76 | 301.75 | 296.47 | 297.20 | 386,506 | -0.85(-0.29%) |
Aug 08, 2012 | 301.50 | 303.55 | 297.48 | 298.05 | 572,207 | -6.36(-2.09%) |
Aug 07, 2012 | 294.46 | 307.28 | 293.25 | 304.41 | 969,441 | +12.60(+4.32%) |
Aug 06, 2012 | 299.50 | 299.98 | 291.81 | 291.81 | 700,737 | -5.84(-1.96%) |
Aug 03, 2012 | 288.74 | 298.67 | 288.25 | 297.65 | 1,371,401 | +13.88(+4.89%) |
Aug 02, 2012 | 278.24 | 286.99 | 277.26 | 283.77 | 911,681 | +3.10(+1.10%) |
Aug 01, 2012 | 292.87 | 293.88 | 280.41 | 280.67 | 777,314 | -11.66(-3.99%) |
Jul 31, 2012 | 291.63 | 294.99 | 289.14 | 292.33 | 658,237 | +1.20(+0.41%) |
Jul 30, 2012 | 296.28 | 298.79 | 290.03 | 291.13 | 926,286 | -4.95(-1.67%) |
Jul 27, 2012 | 290.75 | 297.12 | 287.03 | 296.08 | 1,311,835 | +6.22(+2.15%) |
Jul 26, 2012 | 300.00 | 302.87 | 289.64 | 289.86 | 1,145,097 | -6.62(-2.23%) |
Jul 25, 2012 | 297.54 | 300.55 | 294.88 | 296.48 | 932,656 | +2.17(+0.74%) |
Jul 24, 2012 | 302.44 | 304.78 | 292.33 | 294.31 | 1,925,407 | -11.70(-3.82%) |
Jul 23, 2012 | 308.11 | 312.83 | 301.10 | 306.01 | 1,813,317 | -10.97(-3.46%) |
Jul 20, 2012 | 328.45 | 335.80 | 307.20 | 316.98 | 9,797,969 | -86.88(-21.51%) |
Jul 19, 2012 | 397.24 | 404.59 | 396.98 | 403.86 | 1,295,507 | +5.80(+1.46%) |
Jul 18, 2012 | 396.56 | 399.44 | 393.03 | 398.06 | 381,616 | -0.85(-0.21%) |
Jul 17, 2012 | 400.00 | 402.00 | 394.11 | 398.91 | 630,545 | +4.57(+1.16%) |
Jul 16, 2012 | 390.44 | 398.54 | 390.44 | 394.34 | 571,099 | +1.97(+0.50%) |
Jul 13, 2012 | 383.34 | 394.16 | 382.86 | 392.37 | 780,091 | +8.84(+2.30%) |
Jul 12, 2012 | 378.02 | 384.77 | 377.19 | 383.53 | 512,187 | +3.06(+0.80%) |
Jul 11, 2012 | 380.58 | 382.61 | 375.38 | 380.47 | 423,134 | +0.58(+0.15%) |
Jul 10, 2012 | 388.59 | 391.00 | 378.17 | 379.89 | 652,295 | -6.81(-1.76%) |
Jul 09, 2012 | 382.14 | 392.66 | 381.99 | 386.70 | 747,342 | +3.21(+0.84%) |
Jul 06, 2012 | 378.69 | 384.50 | 378.50 | 383.49 | 417,724 | +0.63(+0.16%) |
Jul 05, 2012 | 379.00 | 386.69 | 379.00 | 382.86 | 453,411 | +2.49(+0.65%) |
Jul 03, 2012 | 381.90 | 382.85 | 378.04 | 380.37 | 311,900 | -3.09(-0.81%) |