Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 418.61 | 419.72 | 400.55 | 410.39 | 162,654 | -8.90(-2.12%) |
Aug 31, 2012 | 418.09 | 426.22 | 410.65 | 419.29 | 121,557 | +11.04(+2.70%) |
Aug 30, 2012 | 416.12 | 416.55 | 404.23 | 408.25 | 79,530 | -14.46(-3.42%) |
Aug 29, 2012 | 430.25 | 430.67 | 420.23 | 422.71 | 67,522 | -5.99(-1.40%) |
Aug 27, 2012 | 431.19 | 437.79 | 424.51 | 428.70 | 71,537 | -0.68(-0.16%) |
Aug 24, 2012 | 417.49 | 432.13 | 412.44 | 429.39 | 96,626 | +7.70(+1.83%) |
Aug 23, 2012 | 432.21 | 436.41 | 418.78 | 421.69 | 102,950 | -13.78(-3.16%) |
Aug 22, 2012 | 426.56 | 437.09 | 422.80 | 435.47 | 90,599 | +3.68(+0.85%) |
Aug 21, 2012 | 441.63 | 448.03 | 428.79 | 431.79 | 115,964 | -4.02(-0.92%) |
Aug 20, 2012 | 436.75 | 439.92 | 430.50 | 435.81 | 60,492 | -3.08(-0.70%) |
Aug 17, 2012 | 443.00 | 443.34 | 435.21 | 438.89 | 72,944 | -2.31(-0.52%) |
Aug 16, 2012 | 429.90 | 442.57 | 427.42 | 441.20 | 102,441 | +13.09(+3.06%) |
Aug 15, 2012 | 427.68 | 432.49 | 423.65 | 428.11 | 84,088 | -1.71(-0.40%) |
Aug 14, 2012 | 436.58 | 439.23 | 424.94 | 429.82 | 70,828 | -1.71(-0.40%) |
Aug 13, 2012 | 435.04 | 438.03 | 425.28 | 431.53 | 90,051 | -5.48(-1.25%) |
Aug 10, 2012 | 425.80 | 437.85 | 417.32 | 437.01 | 118,644 | +3.08(+0.71%) |
Aug 09, 2012 | 422.29 | 438.80 | 421.01 | 433.93 | 133,260 | +8.30(+1.95%) |
Aug 08, 2012 | 418.52 | 429.82 | 416.81 | 425.62 | 146,031 | +2.23(+0.53%) |
Aug 07, 2012 | 414.75 | 429.56 | 414.24 | 423.40 | 179,576 | +17.29(+4.26%) |
Aug 06, 2012 | 405.00 | 412.61 | 404.23 | 406.11 | 85,052 | +2.82(+0.70%) |
Aug 03, 2012 | 397.89 | 409.36 | 396.01 | 403.29 | 176,843 | +25.85(+6.85%) |
Aug 02, 2012 | 381.63 | 388.74 | 365.71 | 377.44 | 152,591 | -18.15(-4.59%) |
Aug 01, 2012 | 395.75 | 402.09 | 382.49 | 395.58 | 168,705 | +6.16(+1.58%) |
Jul 31, 2012 | 400.63 | 405.85 | 389.42 | 389.42 | 146,627 | -14.72(-3.64%) |
Jul 30, 2012 | 397.98 | 408.16 | 394.98 | 404.14 | 110,861 | +3.17(+0.79%) |
Jul 27, 2012 | 385.14 | 404.83 | 378.38 | 400.97 | 226,562 | +20.54(+5.40%) |
Jul 26, 2012 | 367.00 | 383.86 | 365.81 | 380.43 | 297,156 | +29.87(+8.52%) |
Jul 25, 2012 | 354.24 | 358.18 | 341.58 | 350.56 | 192,168 | +0.26(+0.07%) |
Jul 24, 2012 | 368.71 | 369.05 | 335.93 | 350.31 | 285,431 | -16.60(-4.53%) |
Jul 23, 2012 | 355.79 | 369.74 | 347.65 | 366.91 | 168,723 | -11.13(-2.94%) |
Jul 20, 2012 | 371.79 | 378.55 | 367.34 | 378.04 | 168,782 | +2.14(+0.57%) |
Jul 19, 2012 | 377.27 | 379.06 | 368.88 | 375.90 | 253,764 | +4.28(+1.15%) |
Jul 18, 2012 | 359.21 | 373.59 | 356.81 | 371.62 | 201,222 | +9.59(+2.65%) |
Jul 17, 2012 | 356.04 | 363.74 | 338.67 | 362.03 | 205,183 | +11.74(+3.35%) |
Jul 16, 2012 | 342.69 | 354.59 | 337.13 | 350.29 | 146,798 | +4.00(+1.16%) |
Jul 13, 2012 | 333.87 | 347.23 | 331.91 | 346.28 | 155,362 | +17.55(+5.34%) |
Jul 12, 2012 | 321.21 | 334.30 | 317.10 | 328.74 | 202,611 | -4.02(-1.21%) |
Jul 11, 2012 | 323.43 | 337.21 | 322.41 | 332.76 | 308,013 | +12.32(+3.85%) |
Jul 10, 2012 | 341.75 | 344.16 | 315.05 | 320.44 | 258,008 | -15.49(-4.61%) |
Jul 09, 2012 | 339.01 | 341.31 | 328.23 | 335.93 | 238,199 | -4.28(-1.26%) |
Jul 06, 2012 | 337.04 | 344.81 | 331.98 | 340.21 | 211,135 | -11.81(-3.36%) |
Jul 05, 2012 | 360.32 | 361.52 | 348.60 | 352.02 | 151,563 | -15.32(-4.17%) |
Jul 03, 2012 | 349.96 | 367.42 | 349.37 | 367.34 | 222,791 | +25.08(+7.33%) |