Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 224.80 | 227.20 | 221.00 | 222.60 | 68,182 | -0.40(-0.18%) |
Oct 26, 2012 | 226.80 | 223.00 | 223.00 | 223.00 | 38,655 | -3.80(-1.68%) |
Oct 25, 2012 | 225.60 | 229.20 | 222.60 | 226.80 | 40,967 | +2.60(+1.16%) |
Oct 24, 2012 | 225.40 | 228.80 | 222.70 | 224.20 | 52,270 | +0.40(+0.18%) |
Oct 23, 2012 | 225.40 | 225.80 | 219.90 | 223.80 | 55,680 | -3.00(-1.32%) |
Oct 19, 2012 | 233.60 | 234.20 | 224.40 | 226.80 | 60,775 | -8.20(-3.49%) |
Oct 18, 2012 | 235.40 | 237.20 | 232.40 | 235.00 | 138,619 | +0.00(+0.00%) |
Oct 17, 2012 | 234.00 | 235.60 | 230.80 | 235.00 | 70,083 | +2.00(+0.86%) |
Oct 16, 2012 | 237.40 | 239.40 | 231.00 | 233.00 | 79,830 | -3.80(-1.60%) |
Oct 15, 2012 | 226.40 | 238.20 | 225.80 | 236.80 | 197,191 | +11.00(+4.87%) |
Oct 12, 2012 | 222.20 | 226.20 | 218.60 | 225.80 | 190,409 | +4.00(+1.80%) |
Oct 11, 2012 | 224.60 | 226.20 | 220.80 | 221.80 | 183,639 | -0.20(-0.09%) |
Oct 10, 2012 | 230.60 | 234.00 | 218.60 | 222.00 | 221,693 | -8.00(-3.48%) |
Oct 09, 2012 | 234.40 | 238.60 | 228.20 | 230.00 | 109,362 | -5.00(-2.13%) |
Oct 08, 2012 | 230.40 | 242.00 | 230.40 | 235.00 | 116,757 | +4.00(+1.73%) |
Oct 05, 2012 | 237.20 | 237.20 | 230.20 | 231.00 | 103,726 | -3.20(-1.37%) |
Oct 04, 2012 | 226.60 | 235.50 | 223.80 | 234.20 | 239,737 | +7.60(+3.35%) |
Oct 03, 2012 | 233.00 | 233.80 | 225.60 | 226.60 | 217,143 | -7.00(-3.00%) |
Oct 02, 2012 | 247.80 | 253.40 | 231.20 | 233.60 | 641,226 | -66.60(-22.19%) |
Oct 01, 2012 | 298.80 | 305.80 | 297.20 | 300.20 | 76,369 | +3.80(+1.28%) |
Sep 28, 2012 | 298.40 | 301.80 | 293.40 | 296.40 | 62,380 | -3.00(-1.00%) |
Sep 27, 2012 | 301.80 | 302.90 | 297.00 | 299.40 | 55,964 | -1.20(-0.40%) |
Sep 26, 2012 | 301.80 | 304.60 | 298.40 | 300.60 | 56,179 | -0.40(-0.13%) |
Sep 25, 2012 | 304.80 | 308.80 | 299.40 | 301.00 | 77,111 | -1.80(-0.59%) |
Sep 24, 2012 | 316.80 | 318.80 | 302.04 | 302.80 | 67,632 | -15.80(-4.96%) |
Sep 21, 2012 | 326.20 | 328.40 | 316.80 | 318.60 | 87,452 | -3.60(-1.12%) |
Sep 20, 2012 | 322.20 | 326.80 | 317.40 | 322.20 | 32,360 | -1.40(-0.43%) |
Sep 19, 2012 | 326.40 | 327.40 | 322.40 | 323.60 | 55,087 | -2.80(-0.86%) |
Sep 18, 2012 | 330.00 | 334.20 | 324.90 | 326.40 | 59,621 | -6.20(-1.86%) |
Sep 17, 2012 | 327.80 | 332.80 | 322.00 | 332.60 | 66,773 | +3.40(+1.03%) |
Sep 14, 2012 | 323.40 | 330.40 | 321.80 | 329.20 | 50,362 | +7.40(+2.30%) |
Sep 13, 2012 | 317.00 | 325.00 | 312.40 | 321.80 | 68,777 | +6.00(+1.90%) |
Sep 12, 2012 | 311.60 | 319.40 | 309.20 | 315.80 | 66,440 | +5.40(+1.74%) |
Sep 11, 2012 | 315.20 | 321.70 | 309.60 | 310.40 | 105,132 | -5.60(-1.77%) |
Sep 10, 2012 | 312.00 | 318.00 | 312.00 | 316.00 | 77,770 | -2.40(-0.75%) |
Sep 07, 2012 | 316.40 | 319.50 | 313.20 | 318.40 | 90,151 | +2.00(+0.63%) |
Sep 06, 2012 | 311.40 | 319.60 | 309.90 | 316.40 | 86,008 | +7.60(+2.46%) |
Sep 05, 2012 | 316.20 | 316.20 | 308.40 | 308.80 | 47,088 | -8.20(-2.59%) |
Sep 04, 2012 | 313.00 | 318.60 | 310.00 | 317.00 | 77,810 | +4.80(+1.54%) |
Aug 31, 2012 | 314.20 | 315.20 | 309.80 | 312.20 | 37,515 | +0.80(+0.26%) |
Aug 30, 2012 | 312.00 | 319.60 | 310.80 | 311.40 | 58,993 | -3.60(-1.14%) |
Aug 29, 2012 | 310.60 | 319.60 | 309.80 | 315.00 | 70,404 | +9.60(+3.14%) |
Aug 27, 2012 | 304.00 | 307.20 | 301.50 | 305.40 | 61,050 | +2.40(+0.79%) |
Aug 24, 2012 | 298.00 | 304.20 | 297.42 | 303.00 | 95,328 | +4.40(+1.47%) |
Aug 23, 2012 | 300.20 | 301.20 | 290.00 | 298.60 | 143,811 | -2.00(-0.67%) |
Aug 22, 2012 | 304.80 | 319.60 | 298.80 | 300.60 | 401,851 | -37.40(-11.07%) |
Aug 21, 2012 | 340.80 | 349.00 | 336.00 | 338.00 | 90,479 | -0.60(-0.18%) |
Aug 20, 2012 | 340.80 | 344.80 | 337.80 | 338.60 | 95,017 | -4.40(-1.28%) |
Aug 17, 2012 | 319.20 | 344.20 | 319.20 | 343.00 | 95,913 | +24.60(+7.73%) |
Aug 16, 2012 | 309.60 | 318.60 | 308.40 | 318.40 | 44,938 | +8.20(+2.64%) |
Aug 15, 2012 | 321.00 | 321.20 | 306.80 | 310.20 | 84,212 | -9.80(-3.06%) |
Aug 14, 2012 | 321.20 | 323.20 | 316.00 | 320.00 | 46,467 | +0.60(+0.19%) |
Aug 13, 2012 | 325.00 | 328.80 | 316.60 | 319.40 | 39,489 | -7.40(-2.26%) |
Aug 10, 2012 | 330.00 | 332.20 | 325.20 | 326.80 | 31,985 | -2.80(-0.85%) |
Aug 09, 2012 | 331.80 | 336.40 | 329.20 | 329.60 | 38,926 | -1.60(-0.48%) |
Aug 08, 2012 | 317.00 | 333.00 | 315.40 | 331.20 | 68,275 | +15.80(+5.01%) |
Aug 07, 2012 | 321.20 | 321.50 | 311.80 | 315.40 | 103,578 | -3.00(-0.94%) |
Aug 06, 2012 | 320.20 | 326.20 | 309.80 | 318.40 | 55,419 | +0.00(+0.00%) |
Aug 03, 2012 | 318.60 | 320.40 | 313.60 | 318.40 | 53,897 | +5.60(+1.79%) |
Aug 02, 2012 | 320.20 | 324.00 | 312.20 | 312.80 | 62,508 | -11.20(-3.46%) |