Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 379.95 | 386.03 | 376.26 | 383.46 | 872,490 | +3.51(+0.92%) |
Jun 29, 2012 | 382.01 | 382.93 | 373.00 | 379.95 | 1,099,070 | +3.00(+0.80%) |
Jun 28, 2012 | 387.97 | 387.97 | 370.19 | 376.95 | 1,657,757 | -14.83(-3.79%) |
Jun 27, 2012 | 414.99 | 414.99 | 390.66 | 391.78 | 1,974,210 | -23.63(-5.69%) |
Jun 26, 2012 | 412.82 | 416.74 | 411.36 | 415.41 | 283,122 | +3.56(+0.86%) |
Jun 25, 2012 | 412.01 | 413.79 | 409.12 | 411.85 | 312,889 | -3.63(-0.87%) |
Jun 22, 2012 | 412.50 | 415.75 | 410.50 | 415.48 | 345,095 | +5.42(+1.32%) |
Jun 21, 2012 | 417.75 | 418.00 | 410.01 | 410.06 | 370,916 | -7.44(-1.78%) |
Jun 20, 2012 | 416.25 | 419.69 | 413.01 | 417.50 | 440,653 | +0.96(+0.23%) |
Jun 19, 2012 | 416.86 | 419.43 | 414.89 | 416.54 | 375,488 | +2.08(+0.50%) |
Jun 18, 2012 | 401.08 | 414.46 | 399.00 | 414.46 | 521,525 | +12.01(+2.98%) |
Jun 15, 2012 | 399.70 | 404.41 | 396.41 | 402.45 | 801,604 | +4.20(+1.05%) |
Jun 14, 2012 | 397.60 | 400.91 | 393.65 | 398.25 | 533,702 | +2.45(+0.62%) |
Jun 13, 2012 | 397.27 | 402.95 | 394.25 | 395.80 | 412,113 | -4.39(-1.10%) |
Jun 12, 2012 | 399.42 | 402.73 | 395.50 | 400.19 | 432,445 | +1.84(+0.46%) |
Jun 11, 2012 | 410.30 | 410.99 | 398.31 | 398.35 | 476,955 | -8.99(-2.21%) |
Jun 08, 2012 | 401.33 | 408.19 | 399.46 | 407.34 | 511,280 | +3.28(+0.81%) |
Jun 07, 2012 | 414.99 | 414.99 | 403.31 | 404.06 | 490,565 | -7.15(-1.74%) |
Jun 06, 2012 | 405.65 | 412.79 | 405.65 | 411.21 | 485,385 | +9.37(+2.33%) |
Jun 05, 2012 | 394.10 | 403.36 | 392.68 | 401.84 | 465,291 | +4.75(+1.20%) |
Jun 04, 2012 | 396.16 | 397.96 | 387.87 | 397.09 | 486,097 | -0.05(-0.01%) |