Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 379.70 | 384.02 | 377.79 | 383.77 | 428,666 | +3.99(+1.05%) |
Nov 29, 2012 | 381.84 | 382.70 | 377.74 | 379.78 | 485,869 | -4.08(-1.06%) |
Nov 28, 2012 | 381.80 | 383.86 | 379.95 | 383.86 | 485,902 | +1.48(+0.39%) |
Nov 27, 2012 | 390.11 | 390.11 | 378.44 | 382.38 | 336,448 | -0.55(-0.14%) |
Nov 26, 2012 | 383.62 | 383.99 | 380.12 | 382.93 | 323,499 | -0.19(-0.05%) |
Nov 23, 2012 | 383.38 | 383.99 | 381.00 | 383.12 | 104,168 | +1.25(+0.33%) |
Nov 21, 2012 | 381.57 | 383.75 | 379.90 | 381.87 | 297,708 | +0.74(+0.19%) |
Nov 20, 2012 | 382.20 | 383.50 | 377.97 | 381.13 | 330,771 | -1.17(-0.31%) |
Nov 19, 2012 | 381.57 | 385.01 | 380.52 | 382.30 | 213,870 | +1.80(+0.47%) |
Nov 16, 2012 | 372.75 | 381.01 | 370.53 | 380.50 | 726,070 | +7.72(+2.07%) |
Nov 15, 2012 | 369.87 | 373.82 | 367.88 | 372.78 | 290,717 | +3.03(+0.82%) |
Nov 14, 2012 | 375.07 | 376.66 | 368.68 | 369.75 | 282,842 | -3.80(-1.02%) |
Nov 13, 2012 | 373.01 | 377.91 | 373.01 | 373.55 | 249,724 | -0.83(-0.22%) |
Nov 12, 2012 | 376.59 | 380.08 | 374.14 | 374.38 | 254,200 | -2.51(-0.67%) |
Nov 09, 2012 | 378.39 | 380.95 | 374.89 | 376.89 | 314,691 | -2.08(-0.55%) |
Nov 08, 2012 | 383.75 | 385.44 | 378.45 | 378.97 | 338,023 | -5.40(-1.40%) |
Nov 07, 2012 | 380.48 | 386.25 | 380.48 | 384.37 | 403,360 | -0.89(-0.23%) |
Nov 06, 2012 | 384.15 | 385.73 | 381.36 | 385.26 | 356,681 | +2.03(+0.53%) |
Nov 05, 2012 | 383.33 | 384.87 | 381.27 | 383.23 | 204,657 | +0.32(+0.08%) |
Nov 02, 2012 | 382.41 | 386.17 | 380.25 | 382.91 | 620,912 | +2.57(+0.68%) |
Nov 01, 2012 | 376.00 | 386.80 | 372.26 | 380.34 | 673,071 | +5.34(+1.42%) |
Oct 31, 2012 | 371.75 | 379.33 | 366.53 | 375.00 | 370,142 | +4.25(+1.15%) |
Oct 26, 2012 | 367.63 | 370.75 | 370.75 | 370.75 | 259,700 | +2.97(+0.81%) |
Oct 25, 2012 | 367.43 | 370.05 | 363.73 | 367.78 | 387,356 | +3.42(+0.94%) |
Oct 24, 2012 | 371.95 | 371.95 | 363.02 | 364.36 | 438,384 | -2.38(-0.65%) |
Oct 23, 2012 | 358.31 | 366.96 | 358.31 | 366.74 | 620,635 | -2.26(-0.61%) |
Oct 19, 2012 | 367.26 | 372.10 | 367.20 | 369.00 | 403,662 | -1.39(-0.38%) |
Oct 18, 2012 | 366.35 | 373.33 | 365.26 | 370.39 | 721,463 | +0.92(+0.25%) |
Oct 17, 2012 | 372.10 | 372.42 | 369.34 | 369.47 | 463,134 | -1.22(-0.33%) |
Oct 16, 2012 | 369.31 | 373.98 | 368.13 | 370.69 | 495,698 | -4.03(-1.08%) |
Oct 15, 2012 | 375.02 | 375.47 | 371.69 | 374.72 | 480,853 | +1.67(+0.45%) |
Oct 12, 2012 | 376.02 | 378.34 | 371.55 | 373.05 | 393,192 | -1.30(-0.35%) |
Oct 11, 2012 | 380.46 | 380.46 | 374.35 | 374.35 | 426,913 | -3.00(-0.80%) |
Oct 10, 2012 | 378.60 | 380.00 | 376.19 | 377.35 | 438,202 | -2.54(-0.67%) |
Oct 09, 2012 | 381.17 | 381.79 | 379.70 | 379.89 | 468,632 | -1.53(-0.40%) |
Oct 08, 2012 | 380.82 | 382.51 | 379.88 | 381.42 | 264,306 | +0.13(+0.03%) |
Oct 05, 2012 | 378.75 | 382.10 | 377.16 | 381.29 | 604,772 | +4.50(+1.19%) |
Oct 04, 2012 | 369.50 | 377.89 | 369.50 | 376.79 | 564,017 | +4.65(+1.25%) |
Oct 03, 2012 | 371.27 | 373.20 | 370.23 | 372.14 | 544,810 | +2.23(+0.60%) |
Oct 02, 2012 | 371.40 | 371.40 | 368.73 | 369.91 | 462,633 | +0.84(+0.23%) |
Oct 01, 2012 | 362.34 | 372.98 | 362.34 | 369.07 | 427,520 | -0.60(-0.16%) |
Sep 28, 2012 | 370.28 | 371.39 | 368.55 | 369.67 | 458,854 | -1.80(-0.48%) |
Sep 27, 2012 | 374.90 | 378.52 | 370.08 | 371.47 | 610,186 | -1.42(-0.38%) |
Sep 26, 2012 | 367.54 | 375.87 | 366.80 | 372.89 | 883,196 | +4.35(+1.18%) |
Sep 25, 2012 | 369.31 | 371.91 | 367.33 | 368.54 | 626,408 | -0.76(-0.21%) |
Sep 24, 2012 | 369.38 | 371.78 | 368.00 | 369.30 | 832,941 | -2.50(-0.67%) |
Sep 21, 2012 | 370.85 | 374.99 | 370.85 | 371.80 | 2,279,693 | +0.17(+0.05%) |
Sep 20, 2012 | 376.67 | 376.67 | 364.67 | 371.63 | 1,391,406 | +1.79(+0.48%) |
Sep 19, 2012 | 355.00 | 375.43 | 353.00 | 369.84 | 2,193,700 | +12.00(+3.35%) |
Sep 18, 2012 | 355.61 | 358.75 | 353.38 | 357.84 | 709,736 | +0.46(+0.13%) |
Sep 17, 2012 | 352.25 | 359.54 | 351.57 | 357.38 | 724,309 | +5.39(+1.53%) |
Sep 14, 2012 | 369.85 | 370.00 | 351.27 | 351.99 | 1,412,999 | -17.97(-4.86%) |
Sep 13, 2012 | 371.77 | 373.67 | 367.50 | 369.96 | 500,786 | -3.20(-0.86%) |
Sep 12, 2012 | 370.99 | 373.71 | 367.94 | 373.16 | 360,222 | +3.26(+0.88%) |
Sep 11, 2012 | 364.00 | 371.41 | 364.00 | 369.90 | 432,026 | +3.62(+0.99%) |
Sep 10, 2012 | 368.14 | 371.00 | 362.94 | 366.28 | 483,970 | -3.44(-0.93%) |
Sep 07, 2012 | 367.84 | 369.77 | 365.89 | 369.72 | 254,368 | +1.00(+0.27%) |
Sep 06, 2012 | 364.96 | 370.41 | 363.32 | 368.72 | 412,102 | +5.65(+1.56%) |
Sep 05, 2012 | 359.13 | 363.45 | 358.68 | 363.07 | 419,429 | +4.79(+1.34%) |