Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 408.85 | 413.14 | 401.92 | 406.37 | 68,605 | -1.54(-0.38%) |
Nov 29, 2012 | 411.84 | 417.24 | 403.20 | 407.91 | 153,957 | +1.97(+0.48%) |
Nov 28, 2012 | 383.86 | 406.45 | 379.15 | 405.94 | 162,198 | +11.73(+2.97%) |
Nov 27, 2012 | 401.40 | 405.94 | 392.16 | 394.21 | 95,425 | -10.27(-2.54%) |
Nov 26, 2012 | 405.68 | 406.45 | 395.41 | 404.48 | 111,690 | -11.38(-2.74%) |
Nov 23, 2012 | 404.48 | 415.95 | 401.92 | 415.87 | 79,300 | +15.75(+3.94%) |
Nov 21, 2012 | 396.87 | 400.55 | 391.99 | 400.12 | 79,348 | +6.93(+1.76%) |
Nov 20, 2012 | 394.98 | 399.01 | 384.97 | 393.19 | 103,915 | -4.71(-1.18%) |
Nov 19, 2012 | 386.85 | 399.69 | 386.17 | 397.89 | 146,480 | +25.28(+6.78%) |
Nov 16, 2012 | 370.25 | 373.93 | 353.99 | 372.61 | 153,212 | +4.59(+1.25%) |
Nov 15, 2012 | 366.74 | 377.87 | 360.71 | 368.02 | 120,448 | +1.65(+0.45%) |
Nov 14, 2012 | 383.94 | 385.74 | 363.74 | 366.37 | 162,472 | -14.15(-3.72%) |
Nov 13, 2012 | 375.13 | 394.98 | 373.76 | 380.52 | 107,490 | -4.54(-1.18%) |
Nov 12, 2012 | 387.11 | 388.56 | 380.61 | 385.06 | 83,010 | +2.14(+0.56%) |
Nov 09, 2012 | 379.49 | 396.52 | 376.58 | 382.92 | 159,958 | -0.60(-0.16%) |
Nov 08, 2012 | 404.65 | 409.21 | 383.26 | 383.51 | 155,821 | -21.65(-5.34%) |
Nov 07, 2012 | 420.57 | 422.88 | 396.44 | 405.17 | 216,739 | -35.09(-7.97%) |
Nov 06, 2012 | 426.30 | 445.22 | 420.66 | 440.26 | 123,870 | +19.60(+4.66%) |
Nov 05, 2012 | 408.76 | 422.97 | 406.54 | 420.66 | 106,800 | +9.98(+2.43%) |
Nov 02, 2012 | 435.72 | 439.49 | 406.37 | 410.68 | 160,102 | -21.54(-4.98%) |
Nov 01, 2012 | 421.77 | 434.35 | 419.55 | 432.21 | 75,712 | +5.96(+1.40%) |
Oct 31, 2012 | 433.50 | 436.06 | 416.12 | 426.26 | 106,218 | -1.08(-0.25%) |
Oct 26, 2012 | 423.06 | 427.33 | 427.33 | 427.33 | 124,808 | +2.05(+0.48%) |
Oct 25, 2012 | 426.22 | 428.27 | 410.82 | 425.28 | 128,536 | +11.30(+2.73%) |
Oct 24, 2012 | 429.48 | 432.38 | 411.67 | 413.98 | 156,611 | -9.76(-2.30%) |
Oct 23, 2012 | 432.47 | 433.84 | 414.24 | 423.74 | 248,963 | -38.69(-8.37%) |
Oct 19, 2012 | 483.91 | 486.90 | 457.20 | 462.43 | 92,834 | -22.94(-4.73%) |
Oct 18, 2012 | 477.75 | 488.62 | 477.75 | 485.36 | 83,135 | +0.94(+0.19%) |
Oct 17, 2012 | 471.58 | 486.22 | 469.37 | 484.42 | 97,799 | +16.26(+3.47%) |
Oct 16, 2012 | 454.30 | 470.30 | 453.87 | 468.16 | 91,946 | +22.08(+4.95%) |
Oct 15, 2012 | 437.86 | 448.48 | 428.11 | 446.08 | 91,170 | +5.82(+1.32%) |
Oct 12, 2012 | 447.19 | 449.33 | 430.76 | 440.26 | 76,033 | -7.02(-1.57%) |
Oct 11, 2012 | 450.87 | 458.49 | 447.02 | 447.28 | 97,549 | +10.44(+2.39%) |
Oct 10, 2012 | 455.58 | 457.80 | 434.44 | 436.83 | 122,343 | -25.76(-5.57%) |
Oct 09, 2012 | 463.11 | 475.56 | 461.40 | 462.60 | 75,489 | +0.94(+0.20%) |
Oct 08, 2012 | 452.24 | 463.46 | 450.36 | 461.66 | 32,289 | +1.71(+0.37%) |
Oct 05, 2012 | 470.99 | 472.27 | 455.25 | 459.94 | 75,014 | -3.34(-0.72%) |
Oct 04, 2012 | 457.12 | 466.11 | 454.55 | 463.28 | 103,362 | +14.46(+3.22%) |
Oct 03, 2012 | 464.48 | 464.57 | 443.13 | 448.82 | 123,137 | -17.20(-3.69%) |
Oct 02, 2012 | 472.52 | 473.72 | 458.32 | 466.02 | 58,242 | +0.86(+0.18%) |
Oct 01, 2012 | 467.39 | 478.00 | 463.02 | 465.17 | 94,672 | +6.93(+1.51%) |
Sep 28, 2012 | 459.94 | 461.23 | 449.33 | 458.23 | 100,240 | -6.50(-1.40%) |
Sep 27, 2012 | 456.69 | 467.99 | 450.62 | 464.74 | 90,810 | +18.92(+4.24%) |
Sep 26, 2012 | 453.61 | 454.98 | 441.54 | 445.82 | 111,790 | -13.61(-2.96%) |
Sep 25, 2012 | 478.35 | 481.17 | 457.98 | 459.43 | 104,760 | -14.46(-3.05%) |
Sep 24, 2012 | 470.47 | 478.35 | 469.44 | 473.89 | 112,383 | -7.79(-1.62%) |
Sep 21, 2012 | 492.98 | 493.32 | 480.54 | 481.68 | 95,916 | +0.94(+0.20%) |
Sep 20, 2012 | 464.91 | 483.31 | 458.66 | 480.74 | 119,011 | +4.36(+0.92%) |
Sep 19, 2012 | 489.13 | 490.41 | 474.92 | 476.38 | 114,714 | -12.84(-2.62%) |
Sep 18, 2012 | 496.32 | 496.75 | 479.03 | 489.21 | 123,272 | -11.90(-2.37%) |
Sep 17, 2012 | 506.67 | 517.80 | 496.06 | 501.11 | 117,681 | -13.35(-2.60%) |
Sep 14, 2012 | 502.99 | 528.50 | 502.39 | 514.46 | 192,667 | +19.26(+3.89%) |
Sep 13, 2012 | 473.21 | 501.78 | 462.78 | 495.21 | 216,872 | +25.25(+5.37%) |
Sep 12, 2012 | 470.56 | 474.15 | 464.82 | 469.96 | 106,077 | +8.05(+1.74%) |
Sep 11, 2012 | 453.18 | 465.68 | 452.15 | 461.91 | 102,236 | +13.61(+3.04%) |
Sep 10, 2012 | 451.98 | 460.88 | 447.08 | 448.30 | 84,587 | -5.14(-1.13%) |
Sep 07, 2012 | 433.33 | 454.12 | 433.33 | 453.44 | 138,442 | +22.77(+5.29%) |
Sep 06, 2012 | 415.52 | 439.49 | 415.01 | 430.67 | 166,648 | +23.88(+5.87%) |
Sep 05, 2012 | 411.76 | 413.98 | 403.80 | 406.79 | 66,425 | -3.60(-0.88%) |