Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 309.94 | 311.03 | 299.06 | 300.51 | 5,059 | -5.07(-1.66%) |
Oct 26, 2012 | 308.31 | 305.59 | 305.59 | 305.59 | 8,529 | -12.69(-3.99%) |
Oct 25, 2012 | 326.25 | 326.25 | 317.19 | 318.28 | 7,117 | -1.45(-0.45%) |
Oct 24, 2012 | 317.55 | 322.81 | 316.68 | 319.73 | 7,835 | +8.52(+2.74%) |
Oct 23, 2012 | 309.03 | 313.93 | 304.50 | 311.21 | 8,360 | +1.81(+0.59%) |
Oct 19, 2012 | 319.00 | 320.42 | 306.31 | 309.40 | 14,817 | -13.23(-4.10%) |
Oct 18, 2012 | 321.18 | 326.43 | 316.64 | 322.63 | 14,620 | +7.07(+2.24%) |
Oct 17, 2012 | 318.28 | 318.28 | 308.52 | 315.56 | 11,180 | -0.54(-0.17%) |
Oct 16, 2012 | 308.49 | 316.10 | 308.31 | 316.10 | 8,616 | +8.52(+2.77%) |
Oct 15, 2012 | 299.43 | 307.76 | 299.43 | 307.58 | 5,695 | +9.35(+3.13%) |
Oct 12, 2012 | 299.06 | 305.95 | 296.16 | 298.24 | 6,612 | +0.62(+0.21%) |
Oct 11, 2012 | 294.53 | 302.14 | 288.98 | 297.61 | 7,571 | +13.23(+4.65%) |
Oct 10, 2012 | 289.82 | 290.00 | 281.48 | 284.38 | 5,377 | -3.44(-1.20%) |
Oct 09, 2012 | 299.25 | 302.33 | 283.08 | 287.83 | 8,318 | -2.54(-0.87%) |
Oct 08, 2012 | 294.89 | 294.89 | 288.95 | 290.36 | 8,683 | -12.69(-4.19%) |
Oct 05, 2012 | 301.60 | 305.77 | 295.80 | 303.05 | 10,534 | +10.15(+3.47%) |
Oct 04, 2012 | 286.92 | 293.63 | 284.38 | 292.90 | 3,081 | +4.53(+1.57%) |
Oct 03, 2012 | 289.64 | 291.81 | 283.30 | 288.37 | 5,336 | -0.36(-0.13%) |
Oct 02, 2012 | 295.26 | 295.26 | 284.20 | 288.73 | 3,543 | +1.31(+0.45%) |
Oct 01, 2012 | 292.54 | 296.31 | 286.01 | 287.43 | 6,067 | +0.51(+0.18%) |
Sep 28, 2012 | 288.73 | 290.00 | 283.66 | 286.92 | 10,667 | +4.17(+1.47%) |
Sep 27, 2012 | 280.94 | 287.28 | 277.50 | 282.75 | 12,714 | +14.86(+5.55%) |
Sep 26, 2012 | 271.69 | 271.69 | 258.28 | 267.89 | 10,640 | -4.89(-1.79%) |
Sep 25, 2012 | 284.75 | 285.83 | 272.78 | 272.78 | 4,597 | -9.24(-3.28%) |
Sep 24, 2012 | 284.75 | 284.75 | 277.50 | 282.03 | 3,280 | -4.89(-1.71%) |
Sep 21, 2012 | 287.28 | 293.26 | 282.75 | 286.92 | 6,519 | +4.89(+1.74%) |
Sep 20, 2012 | 284.93 | 284.93 | 275.54 | 282.03 | 7,078 | -9.79(-3.35%) |
Sep 19, 2012 | 288.37 | 293.26 | 287.83 | 291.81 | 5,468 | +9.24(+3.27%) |
Sep 18, 2012 | 287.83 | 287.83 | 274.96 | 282.57 | 6,474 | -3.81(-1.33%) |
Sep 17, 2012 | 300.33 | 300.33 | 286.38 | 286.38 | 10,773 | -14.52(-4.82%) |
Sep 14, 2012 | 291.45 | 309.94 | 291.09 | 300.89 | 23,811 | +29.02(+10.67%) |
Sep 13, 2012 | 271.88 | 288.37 | 270.25 | 271.88 | 15,226 | -0.73(-0.27%) |
Sep 12, 2012 | 271.88 | 276.23 | 268.43 | 272.60 | 7,650 | +4.53(+1.69%) |
Sep 11, 2012 | 262.81 | 268.80 | 260.10 | 268.07 | 6,774 | +9.97(+3.86%) |
Sep 10, 2012 | 261.18 | 270.97 | 257.92 | 258.10 | 7,700 | -7.98(-3.00%) |
Sep 07, 2012 | 264.44 | 268.25 | 264.44 | 266.08 | 19,919 | +10.51(+4.11%) |
Sep 06, 2012 | 245.96 | 256.47 | 245.96 | 255.56 | 10,591 | +13.41(+5.54%) |
Sep 05, 2012 | 248.13 | 249.40 | 240.72 | 242.15 | 7,160 | -8.09(-3.23%) |
Sep 04, 2012 | 253.39 | 253.75 | 246.14 | 250.24 | 4,811 | -8.40(-3.25%) |
Aug 31, 2012 | 258.46 | 258.64 | 251.94 | 258.64 | 7,782 | +2.72(+1.06%) |
Aug 30, 2012 | 258.46 | 260.10 | 253.75 | 255.93 | 2,511 | -5.80(-2.22%) |
Aug 29, 2012 | 267.89 | 268.43 | 259.19 | 261.73 | 962 | -0.18(-0.07%) |
Aug 27, 2012 | 268.07 | 270.97 | 260.64 | 261.91 | 3,565 | -6.71(-2.50%) |
Aug 24, 2012 | 266.62 | 272.24 | 264.63 | 268.61 | 6,633 | -1.81(-0.67%) |
Aug 23, 2012 | 275.50 | 276.41 | 267.16 | 270.43 | 3,101 | -0.73(-0.27%) |
Aug 22, 2012 | 265.53 | 271.73 | 264.63 | 271.15 | 6,762 | +0.73(+0.27%) |
Aug 21, 2012 | 280.94 | 280.94 | 270.06 | 270.43 | 6,738 | -5.80(-2.10%) |
Aug 20, 2012 | 274.23 | 279.13 | 270.25 | 276.23 | 2,521 | -1.45(-0.52%) |
Aug 17, 2012 | 280.94 | 280.94 | 275.50 | 277.68 | 9,256 | -3.44(-1.23%) |
Aug 16, 2012 | 285.47 | 285.47 | 278.58 | 281.12 | 5,883 | -5.62(-1.96%) |
Aug 15, 2012 | 283.48 | 287.46 | 280.03 | 286.74 | 4,867 | -1.27(-0.44%) |
Aug 14, 2012 | 290.55 | 292.90 | 286.19 | 288.01 | 8,105 | +3.99(+1.40%) |
Aug 13, 2012 | 285.47 | 291.61 | 275.68 | 284.02 | 5,611 | -4.35(-1.51%) |
Aug 10, 2012 | 280.58 | 289.08 | 274.60 | 288.37 | 7,127 | +2.18(+0.76%) |
Aug 09, 2012 | 282.03 | 287.46 | 282.03 | 286.19 | 7,082 | +7.97(+2.87%) |
Aug 08, 2012 | 279.13 | 282.39 | 271.51 | 278.22 | 5,004 | -5.07(-1.79%) |
Aug 07, 2012 | 278.94 | 286.38 | 273.69 | 283.30 | 14,142 | +9.97(+3.65%) |
Aug 06, 2012 | 260.46 | 273.33 | 260.10 | 273.33 | 14,020 | +18.67(+7.33%) |
Aug 03, 2012 | 253.93 | 256.47 | 249.04 | 254.66 | 13,908 | +9.97(+4.07%) |
Aug 02, 2012 | 241.25 | 249.58 | 239.25 | 244.69 | 4,364 | -4.64(-1.86%) |