Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 240.22 | 244.38 | 238.96 | 239.49 | 71,472 | +1.63(+0.69%) |
Oct 26, 2012 | 238.17 | 237.85 | 237.85 | 237.85 | 40,990 | +0.37(+0.15%) |
Oct 25, 2012 | 239.38 | 239.38 | 236.59 | 237.49 | 35,400 | -0.74(-0.31%) |
Oct 24, 2012 | 238.59 | 240.54 | 236.59 | 238.22 | 40,014 | -0.32(-0.13%) |
Oct 23, 2012 | 240.85 | 242.54 | 238.06 | 238.54 | 48,845 | -6.90(-2.81%) |
Oct 19, 2012 | 248.44 | 251.44 | 243.70 | 245.43 | 40,253 | -3.95(-1.58%) |
Oct 18, 2012 | 249.38 | 251.28 | 248.49 | 249.38 | 96,110 | +0.00(+0.00%) |
Oct 17, 2012 | 252.01 | 252.01 | 248.77 | 249.38 | 50,932 | -1.84(-0.73%) |
Oct 16, 2012 | 252.33 | 253.54 | 250.75 | 251.22 | 53,777 | +0.68(+0.27%) |
Oct 15, 2012 | 251.33 | 252.75 | 250.28 | 250.54 | 50,090 | +0.37(+0.15%) |
Oct 12, 2012 | 249.70 | 252.38 | 248.49 | 250.17 | 52,485 | +0.10(+0.04%) |
Oct 11, 2012 | 250.01 | 253.86 | 249.86 | 250.07 | 106,095 | +2.16(+0.87%) |
Oct 10, 2012 | 240.96 | 249.65 | 240.96 | 247.91 | 171,427 | +5.53(+2.28%) |
Oct 09, 2012 | 238.75 | 250.54 | 237.49 | 242.38 | 327,748 | +25.69(+11.86%) |
Oct 08, 2012 | 215.64 | 216.85 | 215.58 | 216.69 | 14,439 | +0.63(+0.29%) |
Oct 05, 2012 | 214.00 | 216.85 | 214.00 | 216.06 | 41,117 | +1.95(+0.91%) |
Oct 04, 2012 | 213.00 | 214.53 | 212.11 | 214.11 | 39,133 | +1.74(+0.82%) |
Oct 03, 2012 | 212.11 | 213.79 | 209.85 | 212.37 | 38,983 | +0.53(+0.25%) |
Oct 02, 2012 | 213.58 | 214.74 | 211.48 | 211.85 | 16,616 | -1.47(-0.69%) |
Oct 01, 2012 | 211.48 | 215.74 | 211.48 | 213.32 | 38,391 | +2.68(+1.27%) |
Sep 28, 2012 | 209.53 | 210.90 | 209.11 | 210.64 | 48,679 | -0.11(-0.05%) |
Sep 27, 2012 | 208.74 | 211.06 | 206.58 | 210.74 | 25,025 | +3.00(+1.44%) |
Sep 26, 2012 | 210.58 | 211.22 | 206.77 | 207.74 | 14,357 | -2.90(-1.37%) |
Sep 25, 2012 | 210.43 | 213.58 | 209.53 | 210.64 | 41,310 | +0.63(+0.30%) |
Sep 24, 2012 | 212.43 | 213.41 | 208.90 | 210.00 | 28,353 | -2.37(-1.12%) |
Sep 21, 2012 | 221.06 | 221.22 | 211.64 | 212.37 | 59,569 | -6.05(-2.77%) |
Sep 20, 2012 | 217.43 | 218.85 | 216.16 | 218.43 | 30,435 | +0.47(+0.22%) |
Sep 19, 2012 | 216.95 | 218.53 | 215.22 | 217.95 | 25,547 | +1.95(+0.90%) |
Sep 18, 2012 | 215.69 | 217.48 | 213.43 | 216.00 | 30,196 | +0.89(+0.42%) |
Sep 17, 2012 | 216.58 | 216.58 | 211.74 | 215.11 | 52,048 | -6.63(-2.99%) |
Sep 14, 2012 | 221.11 | 225.22 | 220.48 | 221.74 | 43,634 | +1.00(+0.45%) |
Sep 13, 2012 | 211.48 | 221.72 | 210.95 | 220.74 | 47,692 | +9.74(+4.62%) |
Sep 12, 2012 | 207.37 | 211.27 | 207.11 | 211.00 | 27,950 | +3.90(+1.88%) |
Sep 11, 2012 | 204.26 | 207.11 | 204.26 | 207.11 | 25,822 | +3.69(+1.81%) |
Sep 10, 2012 | 206.53 | 206.53 | 202.69 | 203.42 | 30,800 | -2.79(-1.35%) |
Sep 07, 2012 | 203.11 | 206.90 | 201.58 | 206.21 | 33,682 | +4.21(+2.08%) |
Sep 06, 2012 | 199.42 | 205.11 | 199.26 | 202.00 | 83,829 | +4.05(+2.05%) |
Sep 05, 2012 | 195.16 | 200.00 | 195.16 | 197.95 | 79,951 | +2.16(+1.10%) |
Sep 04, 2012 | 194.37 | 197.95 | 193.87 | 195.79 | 63,988 | +1.89(+0.98%) |
Aug 31, 2012 | 192.84 | 195.05 | 190.63 | 193.89 | 17,291 | +2.53(+1.32%) |
Aug 30, 2012 | 192.84 | 192.84 | 191.31 | 191.37 | 19,832 | -1.47(-0.76%) |
Aug 29, 2012 | 190.68 | 194.89 | 190.68 | 192.84 | 10,685 | +2.74(+1.44%) |
Aug 27, 2012 | 189.95 | 191.53 | 189.00 | 190.10 | 8,670 | +0.42(+0.22%) |
Aug 24, 2012 | 187.37 | 190.26 | 186.63 | 189.68 | 10,010 | +1.84(+0.98%) |
Aug 23, 2012 | 190.16 | 190.37 | 187.26 | 187.84 | 20,937 | -7.74(-3.96%) |
Aug 22, 2012 | 197.11 | 197.21 | 193.89 | 195.58 | 21,279 | -1.00(-0.51%) |
Aug 21, 2012 | 197.47 | 197.47 | 196.00 | 196.58 | 17,964 | +0.00(+0.00%) |
Aug 20, 2012 | 196.90 | 197.16 | 195.63 | 196.58 | 16,554 | -0.53(-0.27%) |
Aug 17, 2012 | 196.21 | 197.42 | 196.10 | 197.11 | 14,344 | +0.11(+0.05%) |
Aug 16, 2012 | 197.37 | 199.63 | 193.53 | 197.00 | 29,530 | -0.42(-0.21%) |
Aug 15, 2012 | 196.10 | 197.63 | 195.03 | 197.42 | 25,451 | +0.84(+0.43%) |
Aug 14, 2012 | 199.05 | 199.69 | 196.00 | 196.58 | 25,390 | -0.95(-0.48%) |
Aug 13, 2012 | 194.31 | 198.21 | 192.47 | 197.53 | 64,654 | +5.84(+3.05%) |
Aug 10, 2012 | 189.37 | 192.00 | 187.97 | 191.68 | 39,503 | +1.84(+0.97%) |
Aug 09, 2012 | 188.84 | 190.63 | 188.52 | 189.84 | 25,687 | +0.58(+0.31%) |
Aug 08, 2012 | 190.47 | 191.42 | 186.37 | 189.26 | 36,132 | -1.47(-0.77%) |
Aug 07, 2012 | 182.10 | 193.21 | 182.10 | 190.74 | 96,613 | +5.21(+2.81%) |
Aug 06, 2012 | 188.00 | 188.94 | 184.42 | 185.52 | 30,469 | -2.74(-1.45%) |
Aug 03, 2012 | 190.10 | 192.05 | 187.79 | 188.26 | 15,020 | -0.16(-0.08%) |
Aug 02, 2012 | 187.00 | 188.84 | 184.31 | 188.42 | 23,799 | +0.11(+0.06%) |