Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 595.50 | 595.50 | 565.20 | 578.55 | 152,861 | -3.45(-0.59%) |
Oct 26, 2012 | 565.50 | 582.00 | 582.00 | 582.00 | 180,346 | +18.15(+3.22%) |
Oct 25, 2012 | 570.60 | 592.20 | 556.20 | 563.85 | 325,632 | -2.40(-0.42%) |
Oct 24, 2012 | 546.00 | 597.45 | 529.50 | 566.25 | 814,977 | +23.25(+4.28%) |
Oct 23, 2012 | 540.15 | 548.10 | 536.40 | 543.00 | 184,174 | +7.50(+1.40%) |
Oct 19, 2012 | 538.05 | 543.90 | 530.25 | 535.50 | 127,800 | -5.40(-1.00%) |
Oct 18, 2012 | 549.90 | 550.95 | 540.75 | 540.90 | 83,915 | -9.00(-1.64%) |
Oct 17, 2012 | 548.85 | 553.80 | 544.83 | 549.90 | 89,416 | +3.30(+0.60%) |
Oct 16, 2012 | 538.50 | 547.20 | 534.75 | 546.60 | 109,260 | +11.10(+2.07%) |
Oct 15, 2012 | 531.75 | 538.80 | 528.90 | 535.50 | 106,146 | +4.35(+0.82%) |
Oct 12, 2012 | 526.20 | 534.00 | 523.65 | 531.15 | 104,712 | +1.80(+0.34%) |
Oct 11, 2012 | 537.90 | 541.02 | 525.45 | 529.35 | 132,984 | -2.55(-0.48%) |
Oct 10, 2012 | 520.95 | 536.55 | 517.50 | 531.90 | 142,884 | -1.05(-0.20%) |
Oct 09, 2012 | 543.90 | 547.95 | 531.75 | 532.95 | 156,912 | -11.25(-2.07%) |
Oct 08, 2012 | 550.35 | 551.55 | 542.10 | 544.20 | 98,636 | -7.05(-1.28%) |
Oct 05, 2012 | 556.65 | 568.80 | 539.40 | 551.25 | 353,850 | -4.35(-0.78%) |
Oct 04, 2012 | 533.85 | 559.65 | 528.90 | 555.60 | 444,657 | +32.40(+6.19%) |
Oct 03, 2012 | 468.15 | 524.70 | 465.90 | 523.20 | 650,706 | +88.80(+20.44%) |
Oct 02, 2012 | 432.45 | 436.95 | 430.35 | 434.40 | 105,029 | +4.80(+1.12%) |
Oct 01, 2012 | 418.35 | 430.05 | 411.15 | 429.60 | 240,834 | +18.45(+4.49%) |
Sep 28, 2012 | 413.85 | 415.50 | 409.95 | 411.15 | 81,078 | -5.25(-1.26%) |
Sep 27, 2012 | 413.70 | 422.10 | 408.30 | 416.40 | 144,728 | +4.80(+1.17%) |
Sep 26, 2012 | 415.80 | 418.80 | 408.45 | 411.60 | 100,487 | -2.85(-0.69%) |
Sep 25, 2012 | 420.15 | 429.90 | 413.85 | 414.45 | 151,937 | -4.05(-0.97%) |
Sep 24, 2012 | 419.10 | 422.40 | 414.30 | 418.50 | 97,995 | -3.00(-0.71%) |
Sep 21, 2012 | 423.60 | 424.50 | 419.25 | 421.50 | 251,618 | +3.45(+0.83%) |
Sep 20, 2012 | 412.20 | 418.05 | 410.02 | 418.05 | 98,521 | +4.80(+1.16%) |
Sep 19, 2012 | 415.65 | 422.55 | 411.45 | 413.25 | 136,943 | +2.70(+0.66%) |
Sep 18, 2012 | 414.00 | 414.00 | 407.25 | 410.55 | 98,047 | -3.30(-0.80%) |
Sep 17, 2012 | 409.35 | 413.85 | 407.40 | 413.85 | 77,510 | +4.35(+1.06%) |
Sep 14, 2012 | 412.95 | 415.50 | 406.50 | 409.50 | 109,731 | -1.95(-0.47%) |
Sep 13, 2012 | 405.00 | 413.25 | 403.05 | 411.45 | 83,794 | +6.75(+1.67%) |
Sep 12, 2012 | 403.95 | 407.40 | 399.90 | 404.70 | 103,707 | +2.25(+0.56%) |
Sep 11, 2012 | 393.00 | 403.80 | 392.40 | 402.45 | 102,426 | +9.00(+2.29%) |
Sep 10, 2012 | 394.20 | 395.10 | 391.20 | 393.45 | 65,524 | -0.15(-0.04%) |
Sep 07, 2012 | 396.15 | 396.60 | 390.00 | 393.60 | 72,567 | -0.30(-0.08%) |
Sep 06, 2012 | 392.70 | 397.20 | 391.20 | 393.90 | 93,827 | +2.55(+0.65%) |
Sep 05, 2012 | 391.35 | 395.70 | 387.98 | 391.35 | 118,090 | +0.15(+0.04%) |
Sep 04, 2012 | 386.55 | 391.20 | 383.25 | 391.20 | 81,404 | +5.25(+1.36%) |
Aug 31, 2012 | 385.50 | 387.60 | 379.65 | 385.95 | 76,929 | +3.15(+0.82%) |
Aug 30, 2012 | 384.90 | 388.95 | 381.00 | 382.80 | 60,620 | -4.35(-1.12%) |
Aug 29, 2012 | 372.00 | 387.90 | 372.00 | 387.15 | 115,822 | +15.90(+4.28%) |
Aug 27, 2012 | 367.80 | 371.70 | 360.00 | 371.25 | 99,359 | +6.45(+1.77%) |
Aug 24, 2012 | 363.30 | 366.75 | 362.10 | 364.80 | 57,906 | +1.80(+0.50%) |
Aug 23, 2012 | 366.45 | 368.10 | 360.30 | 363.00 | 104,720 | -3.75(-1.02%) |
Aug 22, 2012 | 365.85 | 369.75 | 360.00 | 366.75 | 85,055 | +1.05(+0.29%) |
Aug 21, 2012 | 379.50 | 379.50 | 365.10 | 365.70 | 178,222 | -13.65(-3.60%) |
Aug 20, 2012 | 372.60 | 380.70 | 370.20 | 379.35 | 136,649 | +5.40(+1.44%) |
Aug 17, 2012 | 364.80 | 374.25 | 362.10 | 373.95 | 106,275 | +8.40(+2.30%) |
Aug 16, 2012 | 361.05 | 368.10 | 358.80 | 365.55 | 121,199 | +4.20(+1.16%) |
Aug 15, 2012 | 361.50 | 363.60 | 357.45 | 361.35 | 79,797 | -0.30(-0.08%) |
Aug 14, 2012 | 355.80 | 370.80 | 354.30 | 361.65 | 161,024 | +6.00(+1.69%) |
Aug 13, 2012 | 351.45 | 357.00 | 348.98 | 355.65 | 133,174 | +3.60(+1.02%) |
Aug 10, 2012 | 348.15 | 353.70 | 345.45 | 352.05 | 58,522 | +3.30(+0.95%) |
Aug 09, 2012 | 349.35 | 353.70 | 347.70 | 348.75 | 69,260 | -2.10(-0.60%) |
Aug 08, 2012 | 341.40 | 351.30 | 339.30 | 350.85 | 127,026 | +8.55(+2.50%) |
Aug 07, 2012 | 334.80 | 347.70 | 334.35 | 342.30 | 169,700 | +10.50(+3.16%) |
Aug 06, 2012 | 334.50 | 341.70 | 324.60 | 331.80 | 116,386 | -1.50(-0.45%) |
Aug 03, 2012 | 330.00 | 339.75 | 326.25 | 333.30 | 178,341 | +10.80(+3.35%) |
Aug 02, 2012 | 288.60 | 329.10 | 286.50 | 322.50 | 461,268 | +33.15(+11.46%) |