Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 317.80 | 321.40 | 315.60 | 318.50 | 5,878 | -0.70(-0.22%) |
Sep 27, 2012 | 319.80 | 320.80 | 317.60 | 319.20 | 5,322 | +0.40(+0.13%) |
Sep 26, 2012 | 319.40 | 321.90 | 316.80 | 318.80 | 3,144 | +0.80(+0.25%) |
Sep 25, 2012 | 322.50 | 323.00 | 317.10 | 318.00 | 8,394 | -3.20(-1.00%) |
Sep 24, 2012 | 324.40 | 324.40 | 318.90 | 321.20 | 6,412 | -1.40(-0.43%) |
Sep 21, 2012 | 322.00 | 324.90 | 318.80 | 322.60 | 9,722 | +1.60(+0.50%) |
Sep 20, 2012 | 323.50 | 324.10 | 319.70 | 321.00 | 4,744 | -4.20(-1.29%) |
Sep 19, 2012 | 330.50 | 331.10 | 324.70 | 325.20 | 5,389 | -5.10(-1.54%) |
Sep 18, 2012 | 331.60 | 335.20 | 327.50 | 330.30 | 3,741 | -2.70(-0.81%) |
Sep 17, 2012 | 328.70 | 333.20 | 327.40 | 333.00 | 3,024 | +2.00(+0.60%) |
Sep 14, 2012 | 336.50 | 336.50 | 330.00 | 331.00 | 5,925 | -2.90(-0.87%) |
Sep 13, 2012 | 330.00 | 340.00 | 328.70 | 333.90 | 6,229 | +4.20(+1.27%) |
Sep 12, 2012 | 331.30 | 331.50 | 326.00 | 329.70 | 2,720 | -0.70(-0.21%) |
Sep 11, 2012 | 335.30 | 335.50 | 326.20 | 330.40 | 7,881 | -3.80(-1.14%) |
Sep 10, 2012 | 326.20 | 334.20 | 322.50 | 334.20 | 9,533 | +6.90(+2.11%) |
Sep 07, 2012 | 319.80 | 327.70 | 319.00 | 327.30 | 7,545 | +9.10(+2.86%) |
Sep 06, 2012 | 322.60 | 324.40 | 309.90 | 318.20 | 7,078 | -2.60(-0.81%) |
Sep 05, 2012 | 314.40 | 322.90 | 314.40 | 320.80 | 7,554 | +5.50(+1.74%) |
Sep 04, 2012 | 311.90 | 317.30 | 302.40 | 315.30 | 3,752 | +2.60(+0.83%) |
Aug 31, 2012 | 308.60 | 315.70 | 305.70 | 312.70 | 4,757 | +7.50(+2.46%) |
Aug 30, 2012 | 306.10 | 306.60 | 303.03 | 305.20 | 2,537 | -3.00(-0.97%) |
Aug 29, 2012 | 304.00 | 309.60 | 301.30 | 308.20 | 2,780 | +5.20(+1.72%) |
Aug 27, 2012 | 306.50 | 306.50 | 302.20 | 303.00 | 4,206 | -2.20(-0.72%) |
Aug 24, 2012 | 303.10 | 310.20 | 301.00 | 305.20 | 2,363 | +0.60(+0.20%) |
Aug 23, 2012 | 309.60 | 309.60 | 302.80 | 304.60 | 2,938 | -5.80(-1.87%) |
Aug 22, 2012 | 318.40 | 318.40 | 310.40 | 310.40 | 3,352 | -9.10(-2.85%) |
Aug 21, 2012 | 319.10 | 326.25 | 317.70 | 319.50 | 3,711 | +2.50(+0.79%) |
Aug 20, 2012 | 321.10 | 322.90 | 314.60 | 317.00 | 4,542 | -3.70(-1.15%) |
Aug 17, 2012 | 318.50 | 323.90 | 317.50 | 320.70 | 12,078 | +1.90(+0.60%) |
Aug 16, 2012 | 303.80 | 320.10 | 300.50 | 318.80 | 22,491 | +15.50(+5.11%) |
Aug 15, 2012 | 301.40 | 305.53 | 299.80 | 303.30 | 8,023 | +0.80(+0.26%) |
Aug 14, 2012 | 312.50 | 313.80 | 300.50 | 302.50 | 8,829 | -7.40(-2.39%) |
Aug 13, 2012 | 309.60 | 310.40 | 302.50 | 309.90 | 3,751 | +0.50(+0.16%) |
Aug 10, 2012 | 308.20 | 310.10 | 307.80 | 309.40 | 3,189 | +0.80(+0.26%) |
Aug 09, 2012 | 307.90 | 310.10 | 306.30 | 308.60 | 2,341 | -0.40(-0.13%) |
Aug 08, 2012 | 310.50 | 312.50 | 308.40 | 309.00 | 2,098 | -2.50(-0.80%) |
Aug 07, 2012 | 315.00 | 315.60 | 309.00 | 311.50 | 7,507 | -2.80(-0.89%) |
Aug 06, 2012 | 305.20 | 315.50 | 305.20 | 314.30 | 6,646 | +10.40(+3.42%) |
Aug 03, 2012 | 297.70 | 307.30 | 297.70 | 303.90 | 8,760 | +11.00(+3.76%) |
Aug 02, 2012 | 293.20 | 297.90 | 289.40 | 292.90 | 7,518 | -4.30(-1.45%) |
Aug 01, 2012 | 319.10 | 319.10 | 296.60 | 297.20 | 6,294 | -14.20(-4.56%) |
Jul 31, 2012 | 308.50 | 316.80 | 305.20 | 311.40 | 4,953 | +1.10(+0.35%) |
Jul 30, 2012 | 316.60 | 317.30 | 310.10 | 310.30 | 2,674 | -5.50(-1.74%) |
Jul 27, 2012 | 303.20 | 320.70 | 302.40 | 315.80 | 5,590 | +14.90(+4.95%) |
Jul 26, 2012 | 308.10 | 308.10 | 299.20 | 300.90 | 4,551 | -0.10(-0.03%) |
Jul 25, 2012 | 299.30 | 303.80 | 297.10 | 301.00 | 7,702 | +4.20(+1.42%) |
Jul 24, 2012 | 298.70 | 298.70 | 290.80 | 296.80 | 6,491 | -1.70(-0.57%) |
Jul 23, 2012 | 301.20 | 301.90 | 295.50 | 298.50 | 4,008 | -9.90(-3.21%) |
Jul 20, 2012 | 308.50 | 310.40 | 302.90 | 308.40 | 5,340 | -3.30(-1.06%) |
Jul 19, 2012 | 311.50 | 314.40 | 309.50 | 311.70 | 4,798 | +1.10(+0.35%) |
Jul 18, 2012 | 301.10 | 316.10 | 301.10 | 310.60 | 7,829 | +9.60(+3.19%) |
Jul 17, 2012 | 301.00 | 303.40 | 296.90 | 301.00 | 8,650 | +2.70(+0.91%) |
Jul 16, 2012 | 303.10 | 303.70 | 297.00 | 298.30 | 5,568 | -5.00(-1.65%) |
Jul 13, 2012 | 305.10 | 305.60 | 299.10 | 303.30 | 9,745 | +0.30(+0.10%) |
Jul 12, 2012 | 305.40 | 307.70 | 301.90 | 303.00 | 6,238 | -6.10(-1.97%) |
Jul 11, 2012 | 311.30 | 312.50 | 307.50 | 309.10 | 3,808 | -2.20(-0.71%) |
Jul 10, 2012 | 321.10 | 322.40 | 310.50 | 311.30 | 3,026 | -6.20(-1.95%) |
Jul 09, 2012 | 316.80 | 318.30 | 313.10 | 317.50 | 3,067 | +1.70(+0.54%) |
Jul 06, 2012 | 316.60 | 316.90 | 313.00 | 315.80 | 2,284 | -4.90(-1.53%) |
Jul 05, 2012 | 320.00 | 326.10 | 317.10 | 320.70 | 7,702 | -0.70(-0.22%) |
Jul 03, 2012 | 315.50 | 322.30 | 313.78 | 321.40 | 4,353 | +6.10(+1.93%) |