Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 207.87 | 208.64 | 202.55 | 207.68 | 59,968 | +0.00(+0.00%) |
Sep 27, 2012 | 206.03 | 208.25 | 203.37 | 207.68 | 47,368 | +2.90(+1.42%) |
Sep 26, 2012 | 205.65 | 207.14 | 200.33 | 204.77 | 73,860 | -0.87(-0.42%) |
Sep 25, 2012 | 213.67 | 214.73 | 205.26 | 205.65 | 86,051 | -6.86(-3.23%) |
Sep 24, 2012 | 216.38 | 216.76 | 210.87 | 212.51 | 77,396 | -4.35(-2.01%) |
Sep 21, 2012 | 220.34 | 221.50 | 216.13 | 216.86 | 97,497 | -2.61(-1.19%) |
Sep 20, 2012 | 220.63 | 221.60 | 217.92 | 219.47 | 69,903 | -2.80(-1.26%) |
Sep 19, 2012 | 227.69 | 227.69 | 220.15 | 222.27 | 84,984 | -4.93(-2.17%) |
Sep 18, 2012 | 230.01 | 230.10 | 226.14 | 227.21 | 45,661 | -1.64(-0.72%) |
Sep 17, 2012 | 234.55 | 234.55 | 228.17 | 228.85 | 66,230 | -6.96(-2.95%) |
Sep 14, 2012 | 236.39 | 238.79 | 234.07 | 235.81 | 87,219 | +0.58(+0.25%) |
Sep 13, 2012 | 232.62 | 236.49 | 230.80 | 235.23 | 68,886 | +2.71(+1.16%) |
Sep 12, 2012 | 234.36 | 234.46 | 229.04 | 232.52 | 105,398 | -3.00(-1.27%) |
Sep 11, 2012 | 234.07 | 237.55 | 234.07 | 235.52 | 72,430 | +3.09(+1.33%) |
Sep 10, 2012 | 232.81 | 236.10 | 229.53 | 232.43 | 53,542 | -0.58(-0.25%) |
Sep 07, 2012 | 226.43 | 234.84 | 226.24 | 233.01 | 61,051 | +7.83(+3.48%) |
Sep 06, 2012 | 219.47 | 226.29 | 217.92 | 225.17 | 79,023 | +7.64(+3.51%) |
Sep 05, 2012 | 212.70 | 219.37 | 212.51 | 217.54 | 88,333 | +4.54(+2.13%) |
Sep 04, 2012 | 217.05 | 217.63 | 211.54 | 212.99 | 68,612 | -3.87(-1.78%) |
Aug 31, 2012 | 214.15 | 218.31 | 212.46 | 216.86 | 33,165 | +4.25(+2.00%) |
Aug 30, 2012 | 215.02 | 215.41 | 212.12 | 212.61 | 29,590 | -3.96(-1.83%) |
Aug 29, 2012 | 213.57 | 217.63 | 213.57 | 216.57 | 28,448 | +2.22(+1.04%) |
Aug 27, 2012 | 215.41 | 216.86 | 213.77 | 214.35 | 47,199 | -1.06(-0.49%) |
Aug 24, 2012 | 216.57 | 217.83 | 214.35 | 215.41 | 39,690 | -1.64(-0.76%) |
Aug 23, 2012 | 219.18 | 220.82 | 216.57 | 217.05 | 70,283 | -2.03(-0.93%) |
Aug 22, 2012 | 209.41 | 220.92 | 208.45 | 219.08 | 108,470 | +9.28(+4.42%) |
Aug 21, 2012 | 212.12 | 212.90 | 208.06 | 209.80 | 38,624 | -1.26(-0.60%) |
Aug 20, 2012 | 211.64 | 212.22 | 208.25 | 211.06 | 39,957 | -0.68(-0.32%) |
Aug 17, 2012 | 212.61 | 214.44 | 211.35 | 211.74 | 55,818 | -0.87(-0.41%) |
Aug 16, 2012 | 212.80 | 214.54 | 211.74 | 212.61 | 51,929 | +0.29(+0.14%) |
Aug 15, 2012 | 209.41 | 212.80 | 207.97 | 212.32 | 34,473 | +1.74(+0.83%) |
Aug 14, 2012 | 211.74 | 213.96 | 209.61 | 210.57 | 24,927 | -0.68(-0.32%) |
Aug 13, 2012 | 215.12 | 215.51 | 210.00 | 211.25 | 23,051 | -3.19(-1.49%) |
Aug 10, 2012 | 213.48 | 216.38 | 212.80 | 214.44 | 28,596 | -0.97(-0.45%) |
Aug 09, 2012 | 209.41 | 215.41 | 209.32 | 215.41 | 39,271 | +5.41(+2.58%) |
Aug 08, 2012 | 210.38 | 212.32 | 208.25 | 210.00 | 43,057 | -1.84(-0.87%) |
Aug 07, 2012 | 210.96 | 212.99 | 210.67 | 211.83 | 42,281 | +1.55(+0.74%) |
Aug 06, 2012 | 210.57 | 211.54 | 209.12 | 210.28 | 48,916 | -0.77(-0.37%) |
Aug 03, 2012 | 217.05 | 217.25 | 210.77 | 211.06 | 52,948 | -1.74(-0.82%) |
Aug 02, 2012 | 222.27 | 224.01 | 206.71 | 212.80 | 96,241 | -11.70(-5.21%) |
Aug 01, 2012 | 226.82 | 228.37 | 223.72 | 224.50 | 42,180 | -1.16(-0.51%) |
Jul 31, 2012 | 224.11 | 226.70 | 222.56 | 225.66 | 57,609 | +1.45(+0.65%) |
Jul 30, 2012 | 227.69 | 228.27 | 222.95 | 224.21 | 44,783 | -3.29(-1.44%) |
Jul 27, 2012 | 222.95 | 229.14 | 222.37 | 227.50 | 38,042 | +6.87(+3.11%) |
Jul 26, 2012 | 224.59 | 224.59 | 216.57 | 220.63 | 43,960 | -0.97(-0.44%) |
Jul 25, 2012 | 223.53 | 223.82 | 218.50 | 221.60 | 30,579 | -0.10(-0.04%) |
Jul 24, 2012 | 228.17 | 228.75 | 218.60 | 221.69 | 39,083 | -5.99(-2.63%) |
Jul 23, 2012 | 226.62 | 228.46 | 223.92 | 227.69 | 41,981 | -3.19(-1.38%) |
Jul 20, 2012 | 230.30 | 232.33 | 228.66 | 230.88 | 57,226 | -1.35(-0.58%) |
Jul 19, 2012 | 233.49 | 235.91 | 230.59 | 232.23 | 82,569 | +0.39(+0.17%) |
Jul 18, 2012 | 232.43 | 235.23 | 227.50 | 231.85 | 82,230 | +2.22(+0.97%) |
Jul 17, 2012 | 230.30 | 233.59 | 227.59 | 229.62 | 63,452 | +1.16(+0.51%) |
Jul 16, 2012 | 227.01 | 229.62 | 225.75 | 228.46 | 53,374 | +0.48(+0.21%) |
Jul 13, 2012 | 226.24 | 229.43 | 225.17 | 227.98 | 55,910 | +3.09(+1.38%) |
Jul 12, 2012 | 227.21 | 227.39 | 223.05 | 224.88 | 93,266 | -4.84(-2.10%) |
Jul 11, 2012 | 223.05 | 229.81 | 221.79 | 229.72 | 175,574 | +9.96(+4.53%) |
Jul 10, 2012 | 227.01 | 228.17 | 217.25 | 219.76 | 53,646 | -5.61(-2.49%) |
Jul 09, 2012 | 226.43 | 227.88 | 223.53 | 225.37 | 70,125 | -0.29(-0.13%) |
Jul 06, 2012 | 223.92 | 226.04 | 223.24 | 225.66 | 33,223 | -2.61(-1.14%) |
Jul 05, 2012 | 224.59 | 229.62 | 223.82 | 228.27 | 64,345 | +3.58(+1.59%) |
Jul 03, 2012 | 218.70 | 226.04 | 218.70 | 224.69 | 30,230 | +6.48(+2.97%) |