Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 363.03 | 363.53 | 359.37 | 361.64 | 447,731 | +1.77(+0.49%) |
Aug 30, 2012 | 362.25 | 364.21 | 358.15 | 359.87 | 347,601 | -3.13(-0.86%) |
Aug 29, 2012 | 365.13 | 366.18 | 361.55 | 363.00 | 424,558 | -3.45(-0.94%) |
Aug 27, 2012 | 366.16 | 370.20 | 363.30 | 366.45 | 236,744 | +1.37(+0.38%) |
Aug 24, 2012 | 362.65 | 365.80 | 362.15 | 365.08 | 170,802 | +1.82(+0.50%) |
Aug 23, 2012 | 364.45 | 365.92 | 361.68 | 363.26 | 195,350 | -2.24(-0.61%) |
Aug 22, 2012 | 364.18 | 366.35 | 362.50 | 365.50 | 204,539 | +1.32(+0.36%) |
Aug 21, 2012 | 366.76 | 367.95 | 363.66 | 364.18 | 300,908 | -0.38(-0.10%) |
Aug 20, 2012 | 361.87 | 365.64 | 361.87 | 364.56 | 481,091 | +0.91(+0.25%) |
Aug 17, 2012 | 357.75 | 364.81 | 357.75 | 363.65 | 417,975 | +5.10(+1.42%) |
Aug 16, 2012 | 356.47 | 359.14 | 355.75 | 358.55 | 349,259 | +0.69(+0.19%) |
Aug 15, 2012 | 358.00 | 361.07 | 355.75 | 357.86 | 425,555 | +0.86(+0.24%) |
Aug 14, 2012 | 356.59 | 359.65 | 353.84 | 357.00 | 380,236 | +1.69(+0.48%) |
Aug 13, 2012 | 358.62 | 359.78 | 353.49 | 355.31 | 495,417 | -3.98(-1.11%) |
Aug 10, 2012 | 363.37 | 364.14 | 354.74 | 359.29 | 522,625 | -3.83(-1.05%) |
Aug 09, 2012 | 357.29 | 365.15 | 356.99 | 363.12 | 554,278 | -0.70(-0.19%) |
Aug 08, 2012 | 365.07 | 368.52 | 362.25 | 363.82 | 475,000 | -3.65(-0.99%) |
Aug 07, 2012 | 364.94 | 369.28 | 360.32 | 367.47 | 619,221 | +4.22(+1.16%) |
Aug 06, 2012 | 366.71 | 372.42 | 362.06 | 363.25 | 566,213 | -3.05(-0.83%) |
Aug 03, 2012 | 366.26 | 374.89 | 365.00 | 366.30 | 625,400 | +3.96(+1.09%) |
Aug 02, 2012 | 362.19 | 364.68 | 357.51 | 362.34 | 569,144 | -0.43(-0.12%) |
Aug 01, 2012 | 377.56 | 379.43 | 362.67 | 362.77 | 369,121 | -12.46(-3.32%) |
Jul 31, 2012 | 374.17 | 379.48 | 372.61 | 375.23 | 336,581 | -0.56(-0.15%) |
Jul 30, 2012 | 374.53 | 378.07 | 374.16 | 375.79 | 263,821 | +1.00(+0.27%) |
Jul 27, 2012 | 381.91 | 381.91 | 372.10 | 374.79 | 316,907 | +1.41(+0.38%) |
Jul 26, 2012 | 380.00 | 380.00 | 367.14 | 373.38 | 507,697 | -5.01(-1.32%) |
Jul 25, 2012 | 376.34 | 379.69 | 374.97 | 378.39 | 217,989 | +2.05(+0.54%) |
Jul 24, 2012 | 377.32 | 379.89 | 374.15 | 376.34 | 183,533 | -1.29(-0.34%) |
Jul 23, 2012 | 374.32 | 379.18 | 373.05 | 377.63 | 229,212 | -0.35(-0.09%) |
Jul 20, 2012 | 381.61 | 381.85 | 377.86 | 377.98 | 249,980 | -4.92(-1.28%) |
Jul 19, 2012 | 385.02 | 385.02 | 378.12 | 382.90 | 339,186 | -1.34(-0.35%) |
Jul 18, 2012 | 380.01 | 385.72 | 380.01 | 384.24 | 190,704 | +3.35(+0.88%) |
Jul 17, 2012 | 383.49 | 386.13 | 379.79 | 380.89 | 228,720 | +0.62(+0.16%) |
Jul 16, 2012 | 378.86 | 387.82 | 378.86 | 380.27 | 319,866 | -0.67(-0.18%) |
Jul 13, 2012 | 381.11 | 385.13 | 380.39 | 380.94 | 295,063 | -1.51(-0.39%) |
Jul 12, 2012 | 368.61 | 386.13 | 368.61 | 382.45 | 1,088,777 | +13.52(+3.66%) |
Jul 11, 2012 | 365.05 | 370.34 | 362.87 | 368.93 | 546,668 | +2.46(+0.67%) |
Jul 10, 2012 | 367.06 | 368.93 | 364.43 | 366.47 | 363,252 | -0.76(-0.21%) |
Jul 09, 2012 | 357.28 | 368.03 | 357.28 | 367.23 | 457,422 | +2.71(+0.74%) |
Jul 06, 2012 | 363.29 | 366.09 | 361.60 | 364.52 | 340,541 | -2.03(-0.55%) |
Jul 05, 2012 | 357.55 | 368.87 | 357.55 | 366.55 | 329,684 | +4.06(+1.12%) |
Jul 03, 2012 | 364.77 | 365.69 | 360.10 | 362.49 | 262,515 | -1.73(-0.47%) |
Jul 02, 2012 | 367.17 | 366.65 | 362.81 | 364.22 | 384,053 | -2.95(-0.80%) |
Jun 29, 2012 | 363.97 | 367.17 | 357.57 | 367.17 | 674,666 | +8.74(+2.44%) |
Jun 28, 2012 | 356.67 | 359.57 | 353.88 | 358.43 | 646,757 | -0.57(-0.16%) |
Jun 27, 2012 | 354.99 | 365.99 | 353.38 | 359.00 | 2,152,633 | -17.49(-4.65%) |
Jun 26, 2012 | 375.00 | 378.61 | 368.84 | 376.49 | 428,870 | +1.46(+0.39%) |
Jun 25, 2012 | 381.21 | 382.00 | 374.98 | 375.03 | 291,621 | -7.73(-2.02%) |
Jun 22, 2012 | 380.58 | 383.79 | 380.12 | 382.76 | 994,796 | +1.12(+0.29%) |
Jun 21, 2012 | 387.58 | 388.00 | 378.27 | 381.64 | 399,832 | -6.01(-1.55%) |
Jun 20, 2012 | 388.11 | 388.11 | 382.75 | 387.65 | 420,245 | -0.26(-0.07%) |
Jun 19, 2012 | 385.49 | 388.86 | 385.35 | 387.91 | 478,495 | +1.18(+0.31%) |
Jun 18, 2012 | 384.86 | 388.27 | 383.27 | 386.73 | 350,497 | +1.43(+0.37%) |
Jun 15, 2012 | 386.90 | 387.01 | 381.30 | 385.30 | 428,065 | -0.45(-0.12%) |
Jun 14, 2012 | 384.87 | 387.59 | 383.16 | 385.75 | 389,359 | +2.84(+0.74%) |
Jun 13, 2012 | 385.44 | 389.61 | 382.19 | 382.91 | 323,239 | -3.74(-0.97%) |
Jun 12, 2012 | 382.31 | 386.86 | 382.31 | 386.65 | 266,390 | +4.34(+1.14%) |
Jun 11, 2012 | 389.59 | 389.59 | 382.22 | 382.31 | 386,322 | -3.45(-0.89%) |
Jun 08, 2012 | 385.53 | 386.64 | 381.63 | 385.76 | 283,184 | +1.88(+0.49%) |
Jun 07, 2012 | 388.06 | 391.90 | 383.88 | 383.88 | 429,706 | -4.08(-1.05%) |
Jun 06, 2012 | 381.43 | 388.46 | 380.01 | 387.96 | 415,972 | +8.78(+2.32%) |
Jun 05, 2012 | 375.58 | 380.48 | 373.93 | 379.18 | 259,372 | +2.18(+0.58%) |
Jun 04, 2012 | 372.83 | 377.56 | 369.56 | 377.00 | 394,684 | +3.32(+0.89%) |