Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 457.10 | 460.70 | 447.50 | 458.90 | 79,774 | +0.90(+0.20%) |
Oct 26, 2012 | 462.10 | 458.00 | 458.00 | 458.00 | 98,840 | -0.20(-0.04%) |
Oct 25, 2012 | 454.50 | 467.50 | 453.20 | 458.20 | 113,046 | -4.21(-0.91%) |
Oct 24, 2012 | 455.60 | 470.10 | 453.30 | 462.41 | 165,113 | +9.11(+2.01%) |
Oct 23, 2012 | 448.20 | 461.50 | 448.00 | 453.30 | 216,646 | +35.00(+8.37%) |
Oct 19, 2012 | 392.80 | 419.30 | 392.10 | 418.30 | 230,768 | +17.60(+4.39%) |
Oct 18, 2012 | 408.90 | 411.30 | 396.10 | 400.70 | 137,998 | +0.10(+0.02%) |
Oct 17, 2012 | 397.00 | 404.40 | 393.80 | 400.60 | 93,512 | +0.20(+0.05%) |
Oct 16, 2012 | 403.90 | 405.10 | 398.50 | 400.40 | 97,878 | -2.40(-0.60%) |
Oct 15, 2012 | 412.10 | 419.00 | 400.10 | 402.80 | 155,870 | +0.10(+0.02%) |
Oct 12, 2012 | 399.80 | 408.10 | 395.50 | 402.70 | 133,058 | +6.10(+1.54%) |
Oct 11, 2012 | 397.00 | 404.60 | 393.10 | 396.60 | 174,226 | -10.30(-2.53%) |
Oct 10, 2012 | 398.00 | 409.30 | 387.60 | 406.90 | 203,589 | +6.80(+1.70%) |
Oct 09, 2012 | 418.50 | 419.00 | 393.48 | 400.10 | 202,732 | -24.10(-5.68%) |
Oct 08, 2012 | 427.20 | 430.00 | 422.13 | 424.20 | 76,251 | +2.90(+0.69%) |
Oct 05, 2012 | 413.40 | 429.40 | 413.00 | 421.30 | 130,116 | +14.00(+3.44%) |
Oct 04, 2012 | 433.20 | 436.40 | 404.80 | 407.30 | 181,519 | -36.20(-8.16%) |
Oct 03, 2012 | 420.00 | 446.00 | 420.00 | 443.50 | 265,417 | +33.70(+8.22%) |
Oct 02, 2012 | 402.00 | 410.30 | 401.10 | 409.80 | 73,022 | +5.30(+1.31%) |
Oct 01, 2012 | 400.00 | 406.40 | 396.70 | 404.50 | 72,508 | -2.70(-0.66%) |
Sep 28, 2012 | 408.00 | 412.50 | 403.60 | 407.20 | 83,860 | +0.60(+0.15%) |
Sep 27, 2012 | 415.00 | 418.60 | 404.30 | 406.60 | 119,200 | -20.00(-4.69%) |
Sep 26, 2012 | 423.40 | 436.00 | 423.10 | 426.60 | 102,254 | +9.50(+2.28%) |
Sep 25, 2012 | 403.50 | 417.19 | 399.00 | 417.10 | 100,976 | +8.10(+1.98%) |
Sep 24, 2012 | 411.10 | 416.50 | 407.60 | 409.00 | 102,350 | +9.90(+2.48%) |
Sep 21, 2012 | 396.70 | 403.30 | 394.00 | 399.10 | 114,961 | -0.30(-0.08%) |
Sep 20, 2012 | 409.30 | 411.40 | 399.20 | 399.40 | 90,511 | -9.00(-2.20%) |
Sep 19, 2012 | 390.60 | 411.80 | 390.50 | 408.40 | 224,809 | +30.90(+8.19%) |
Sep 18, 2012 | 373.20 | 381.10 | 369.70 | 377.50 | 167,042 | +4.10(+1.10%) |
Sep 17, 2012 | 352.10 | 383.50 | 349.50 | 373.40 | 350,095 | +20.80(+5.90%) |
Sep 14, 2012 | 351.00 | 356.60 | 346.50 | 352.60 | 123,017 | -6.80(-1.89%) |
Sep 13, 2012 | 358.50 | 371.40 | 357.10 | 359.40 | 190,550 | -9.40(-2.55%) |
Sep 12, 2012 | 366.20 | 371.10 | 364.20 | 368.80 | 96,327 | +1.20(+0.33%) |
Sep 11, 2012 | 367.60 | 370.40 | 365.60 | 367.60 | 79,482 | -5.50(-1.47%) |
Sep 10, 2012 | 377.50 | 379.20 | 370.60 | 373.10 | 81,214 | +0.60(+0.16%) |
Sep 07, 2012 | 381.40 | 390.70 | 369.80 | 372.50 | 153,380 | -13.01(-3.37%) |
Sep 06, 2012 | 370.40 | 386.00 | 362.50 | 385.51 | 223,017 | +6.21(+1.64%) |
Sep 05, 2012 | 381.30 | 389.30 | 378.60 | 379.30 | 121,583 | -0.20(-0.05%) |
Sep 04, 2012 | 371.40 | 383.60 | 371.00 | 379.50 | 181,116 | +6.20(+1.66%) |
Aug 31, 2012 | 373.10 | 384.79 | 368.90 | 373.30 | 192,795 | -13.00(-3.37%) |
Aug 30, 2012 | 383.40 | 392.60 | 382.20 | 386.30 | 82,414 | +2.20(+0.57%) |
Aug 29, 2012 | 376.70 | 386.20 | 376.40 | 384.10 | 101,594 | +5.10(+1.35%) |
Aug 27, 2012 | 382.90 | 389.10 | 379.00 | 379.00 | 176,742 | +1.10(+0.29%) |
Aug 24, 2012 | 373.00 | 379.50 | 367.60 | 377.90 | 155,220 | +2.10(+0.56%) |
Aug 23, 2012 | 364.40 | 378.60 | 362.40 | 375.80 | 213,156 | +8.20(+2.23%) |
Aug 22, 2012 | 372.30 | 373.40 | 365.40 | 367.60 | 204,374 | -4.70(-1.26%) |
Aug 21, 2012 | 364.90 | 372.90 | 363.00 | 372.30 | 151,184 | -2.80(-0.75%) |
Aug 20, 2012 | 375.80 | 382.30 | 374.60 | 375.10 | 108,931 | +1.40(+0.37%) |
Aug 17, 2012 | 377.00 | 382.20 | 373.00 | 373.70 | 118,609 | -8.30(-2.17%) |
Aug 16, 2012 | 386.60 | 390.10 | 377.10 | 382.00 | 139,811 | -8.00(-2.05%) |
Aug 15, 2012 | 399.90 | 400.40 | 383.50 | 390.00 | 109,440 | -5.80(-1.47%) |
Aug 14, 2012 | 395.80 | 399.70 | 391.70 | 395.80 | 73,074 | -5.70(-1.42%) |
Aug 13, 2012 | 394.70 | 407.90 | 393.80 | 401.50 | 103,344 | +4.50(+1.13%) |
Aug 10, 2012 | 406.20 | 409.00 | 396.70 | 397.00 | 102,443 | +2.10(+0.53%) |
Aug 09, 2012 | 395.10 | 398.40 | 389.80 | 394.90 | 86,725 | -1.80(-0.45%) |
Aug 08, 2012 | 393.30 | 400.50 | 385.66 | 396.70 | 190,246 | +0.40(+0.10%) |
Aug 07, 2012 | 402.00 | 404.70 | 387.90 | 396.30 | 171,309 | -11.90(-2.92%) |
Aug 06, 2012 | 419.30 | 420.70 | 406.50 | 408.20 | 82,991 | -8.90(-2.13%) |
Aug 03, 2012 | 432.00 | 433.20 | 411.10 | 417.10 | 178,352 | -40.30(-8.81%) |
Aug 02, 2012 | 458.20 | 462.00 | 446.20 | 457.40 | 131,105 | +14.20(+3.20%) |