Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 339.35 | 346.45 | 331.23 | 342.26 | 169,589 | +0.77(+0.23%) |
Jun 29, 2012 | 336.78 | 342.18 | 329.17 | 341.49 | 389,145 | +27.22(+8.66%) |
Jun 28, 2012 | 301.69 | 315.56 | 298.44 | 314.27 | 202,218 | +5.91(+1.92%) |
Jun 27, 2012 | 295.70 | 311.19 | 295.70 | 308.37 | 258,808 | +16.60(+5.69%) |
Jun 26, 2012 | 284.15 | 294.93 | 278.24 | 291.77 | 258,424 | +9.76(+3.46%) |
Jun 25, 2012 | 288.60 | 289.28 | 274.31 | 282.01 | 329,053 | -19.00(-6.31%) |
Jun 22, 2012 | 302.46 | 304.86 | 292.28 | 301.01 | 188,341 | +4.96(+1.68%) |
Jun 21, 2012 | 335.59 | 336.70 | 294.42 | 296.05 | 339,260 | -40.48(-12.03%) |
Jun 20, 2012 | 339.78 | 346.71 | 327.11 | 336.53 | 175,936 | -3.51(-1.03%) |
Jun 19, 2012 | 332.76 | 344.23 | 328.57 | 340.04 | 218,003 | +14.55(+4.47%) |
Jun 18, 2012 | 323.77 | 328.14 | 319.49 | 325.49 | 237,073 | -7.70(-2.31%) |
Jun 15, 2012 | 322.58 | 334.82 | 318.04 | 333.19 | 241,041 | +15.75(+4.96%) |
Jun 14, 2012 | 303.58 | 320.20 | 301.18 | 317.44 | 201,593 | +14.89(+4.92%) |
Jun 13, 2012 | 307.60 | 317.87 | 298.27 | 302.55 | 163,869 | -10.27(-3.28%) |
Jun 12, 2012 | 306.23 | 315.73 | 301.52 | 312.82 | 177,262 | +11.13(+3.69%) |
Jun 11, 2012 | 323.77 | 327.37 | 299.98 | 301.69 | 208,059 | -11.47(-3.66%) |
Jun 08, 2012 | 306.14 | 314.05 | 297.93 | 313.16 | 197,116 | -0.17(-0.05%) |
Jun 07, 2012 | 323.86 | 331.05 | 310.34 | 313.33 | 311,019 | +1.54(+0.49%) |
Jun 06, 2012 | 293.99 | 312.05 | 293.31 | 311.79 | 348,011 | +26.70(+9.37%) |
Jun 05, 2012 | 277.13 | 290.05 | 276.62 | 285.09 | 303,686 | +6.59(+2.37%) |
Jun 04, 2012 | 281.24 | 284.74 | 267.46 | 278.50 | 247,805 | -1.20(-0.43%) |