Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 845.96 | 850.11 | 842.00 | 844.50 | 25,381 | -3.74(-0.44%) |
Sep 27, 2012 | 847.45 | 852.98 | 839.41 | 848.24 | 24,950 | +6.29(+0.75%) |
Sep 26, 2012 | 861.00 | 862.00 | 833.55 | 841.95 | 57,356 | -19.83(-2.30%) |
Sep 25, 2012 | 859.75 | 869.54 | 854.73 | 861.78 | 60,753 | +3.53(+0.41%) |
Sep 24, 2012 | 855.85 | 862.00 | 852.00 | 858.25 | 30,283 | -2.05(-0.24%) |
Sep 21, 2012 | 863.85 | 864.55 | 847.43 | 860.30 | 103,423 | +0.17(+0.02%) |
Sep 20, 2012 | 864.89 | 865.82 | 857.48 | 860.13 | 42,707 | -6.52(-0.75%) |
Sep 19, 2012 | 853.01 | 868.20 | 851.56 | 866.65 | 22,792 | +9.24(+1.08%) |
Sep 18, 2012 | 862.11 | 865.73 | 851.01 | 857.41 | 24,538 | -6.59(-0.76%) |
Sep 17, 2012 | 868.50 | 871.99 | 860.38 | 864.00 | 53,380 | -8.55(-0.98%) |
Sep 14, 2012 | 872.93 | 875.00 | 860.00 | 872.55 | 47,873 | +7.56(+0.87%) |
Sep 13, 2012 | 848.44 | 869.55 | 838.53 | 864.99 | 43,488 | +19.30(+2.28%) |
Sep 12, 2012 | 847.01 | 856.00 | 841.08 | 845.69 | 34,378 | -1.09(-0.13%) |
Sep 11, 2012 | 843.95 | 849.21 | 836.86 | 846.78 | 31,551 | -1.78(-0.21%) |
Sep 10, 2012 | 855.80 | 855.80 | 843.65 | 848.56 | 20,589 | -5.25(-0.61%) |
Sep 07, 2012 | 852.89 | 858.00 | 848.66 | 853.81 | 27,183 | +1.99(+0.23%) |
Sep 06, 2012 | 843.26 | 860.00 | 839.10 | 851.82 | 53,808 | +7.73(+0.92%) |
Sep 05, 2012 | 844.50 | 851.82 | 835.17 | 844.09 | 50,155 | -3.26(-0.38%) |
Sep 04, 2012 | 825.90 | 850.99 | 816.45 | 847.35 | 55,350 | +19.17(+2.31%) |
Aug 31, 2012 | 827.50 | 836.91 | 817.42 | 828.18 | 16,925 | +7.77(+0.95%) |
Aug 30, 2012 | 811.23 | 824.68 | 809.21 | 820.41 | 24,026 | +3.41(+0.42%) |
Aug 29, 2012 | 819.54 | 820.34 | 811.15 | 817.00 | 22,937 | +2.30(+0.28%) |
Aug 27, 2012 | 825.84 | 825.84 | 811.06 | 814.70 | 24,188 | -6.76(-0.82%) |
Aug 24, 2012 | 805.53 | 822.66 | 805.53 | 821.46 | 14,162 | +17.31(+2.15%) |
Aug 23, 2012 | 795.20 | 808.54 | 795.20 | 804.15 | 71,135 | +1.20(+0.15%) |
Aug 22, 2012 | 813.13 | 814.17 | 797.21 | 802.95 | 115,369 | -2.95(-0.37%) |
Aug 21, 2012 | 815.31 | 821.11 | 804.61 | 805.90 | 37,419 | -7.27(-0.89%) |
Aug 20, 2012 | 838.10 | 838.10 | 809.29 | 813.17 | 42,113 | -30.59(-3.63%) |
Aug 17, 2012 | 840.11 | 843.84 | 830.75 | 843.76 | 20,179 | +4.66(+0.56%) |
Aug 16, 2012 | 820.10 | 843.72 | 820.10 | 839.10 | 46,551 | +14.85(+1.80%) |
Aug 15, 2012 | 826.71 | 826.90 | 820.29 | 824.25 | 43,942 | +0.09(+0.01%) |
Aug 14, 2012 | 836.85 | 836.98 | 818.00 | 824.16 | 43,421 | -9.08(-1.09%) |
Aug 13, 2012 | 835.00 | 835.00 | 814.50 | 833.24 | 40,084 | +2.64(+0.32%) |
Aug 10, 2012 | 837.50 | 837.50 | 820.03 | 830.60 | 22,016 | -4.38(-0.52%) |
Aug 09, 2012 | 828.65 | 838.95 | 826.00 | 834.98 | 45,788 | +3.01(+0.36%) |
Aug 08, 2012 | 816.79 | 831.97 | 814.10 | 831.97 | 49,718 | +14.89(+1.82%) |
Aug 07, 2012 | 814.90 | 818.49 | 798.30 | 817.08 | 62,909 | +13.52(+1.68%) |
Aug 06, 2012 | 791.61 | 809.85 | 791.61 | 803.56 | 32,972 | +10.86(+1.37%) |
Aug 03, 2012 | 803.85 | 808.60 | 785.96 | 792.70 | 45,517 | -0.85(-0.11%) |
Aug 02, 2012 | 783.00 | 801.52 | 783.00 | 793.55 | 57,716 | +2.40(+0.30%) |
Aug 01, 2012 | 781.50 | 793.98 | 773.46 | 791.15 | 70,497 | +17.17(+2.22%) |
Jul 31, 2012 | 776.29 | 778.05 | 764.00 | 773.98 | 70,835 | -4.02(-0.52%) |
Jul 30, 2012 | 779.13 | 783.00 | 771.64 | 778.00 | 88,978 | -1.13(-0.15%) |
Jul 27, 2012 | 764.71 | 782.53 | 759.40 | 779.13 | 53,642 | +14.42(+1.89%) |
Jul 26, 2012 | 745.69 | 773.90 | 741.43 | 764.71 | 72,317 | +27.71(+3.76%) |
Jul 25, 2012 | 738.00 | 739.99 | 721.56 | 737.00 | 143,522 | +9.00(+1.24%) |
Jul 24, 2012 | 745.51 | 753.01 | 725.13 | 728.00 | 93,932 | -17.51(-2.35%) |
Jul 23, 2012 | 757.55 | 760.47 | 737.00 | 745.51 | 129,713 | -16.44(-2.16%) |
Jul 20, 2012 | 747.49 | 775.00 | 737.29 | 761.95 | 90,784 | +17.10(+2.30%) |
Jul 19, 2012 | 845.05 | 846.99 | 732.88 | 744.85 | 195,412 | -121.58(-14.03%) |
Jul 18, 2012 | 859.50 | 875.19 | 856.95 | 866.43 | 19,648 | +0.21(+0.02%) |
Jul 17, 2012 | 866.00 | 874.85 | 849.14 | 866.22 | 28,119 | -1.78(-0.21%) |
Jul 16, 2012 | 861.15 | 879.99 | 852.56 | 868.00 | 31,473 | +3.18(+0.37%) |
Jul 13, 2012 | 851.30 | 867.75 | 851.30 | 864.82 | 26,173 | +17.14(+2.02%) |
Jul 12, 2012 | 842.62 | 855.73 | 841.39 | 847.68 | 24,683 | +0.24(+0.03%) |
Jul 11, 2012 | 855.47 | 858.60 | 839.03 | 847.44 | 14,532 | -7.87(-0.92%) |
Jul 10, 2012 | 859.47 | 866.22 | 846.05 | 855.31 | 32,535 | -2.65(-0.31%) |
Jul 09, 2012 | 862.30 | 862.30 | 845.41 | 857.96 | 22,565 | -7.04(-0.81%) |
Jul 06, 2012 | 851.30 | 868.28 | 849.96 | 865.00 | 30,494 | +5.42(+0.63%) |
Jul 05, 2012 | 846.83 | 861.95 | 833.40 | 859.58 | 51,575 | +12.73(+1.50%) |
Jul 03, 2012 | 846.05 | 852.63 | 840.95 | 846.85 | 18,621 | -4.16(-0.49%) |