Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 628.00 | 629.30 | 617.59 | 619.07 | 914,566 | -11.45(-1.82%) |
Sep 27, 2012 | 625.70 | 633.91 | 622.42 | 630.52 | 686,223 | +8.43(+1.36%) |
Sep 26, 2012 | 631.12 | 636.38 | 617.32 | 622.09 | 953,272 | -9.66(-1.53%) |
Sep 25, 2012 | 631.76 | 649.00 | 631.50 | 631.75 | 947,409 | +0.58(+0.09%) |
Sep 24, 2012 | 631.81 | 633.66 | 628.15 | 631.18 | 465,486 | -4.97(-0.78%) |
Sep 21, 2012 | 640.17 | 643.00 | 634.61 | 636.15 | 1,096,881 | +2.38(+0.38%) |
Sep 20, 2012 | 635.69 | 635.89 | 629.58 | 633.77 | 557,278 | -5.26(-0.82%) |
Sep 19, 2012 | 641.01 | 644.17 | 636.55 | 639.03 | 529,304 | -1.70(-0.27%) |
Sep 18, 2012 | 640.35 | 649.30 | 638.05 | 640.73 | 724,462 | -2.62(-0.41%) |
Sep 17, 2012 | 636.85 | 646.08 | 634.61 | 643.35 | 1,156,853 | +5.87(+0.92%) |
Sep 14, 2012 | 628.15 | 645.06 | 627.84 | 637.48 | 1,503,183 | +10.55(+1.68%) |
Sep 13, 2012 | 619.95 | 629.78 | 617.68 | 626.93 | 758,042 | +6.98(+1.13%) |
Sep 12, 2012 | 620.00 | 628.49 | 615.95 | 619.95 | 641,275 | +2.19(+0.35%) |
Sep 11, 2012 | 608.60 | 621.25 | 606.11 | 617.76 | 898,935 | +9.44(+1.55%) |
Sep 10, 2012 | 620.97 | 624.50 | 607.46 | 608.32 | 907,679 | -13.23(-2.13%) |
Sep 07, 2012 | 612.50 | 622.89 | 612.11 | 621.55 | 1,627,449 | +17.55(+2.91%) |
Sep 06, 2012 | 599.57 | 609.24 | 597.26 | 604.00 | 1,055,502 | +8.82(+1.48%) |
Sep 05, 2012 | 597.50 | 601.72 | 594.45 | 595.18 | 480,719 | -1.71(-0.29%) |
Sep 04, 2012 | 604.25 | 606.49 | 595.00 | 596.89 | 736,141 | -7.68(-1.27%) |
Aug 31, 2012 | 606.47 | 610.23 | 598.01 | 604.57 | 919,181 | +0.97(+0.16%) |
Aug 30, 2012 | 599.72 | 610.28 | 599.51 | 603.60 | 786,066 | +0.39(+0.07%) |
Aug 29, 2012 | 591.82 | 606.63 | 591.02 | 603.21 | 982,112 | +14.81(+2.52%) |
Aug 27, 2012 | 593.81 | 594.95 | 587.56 | 588.40 | 516,045 | -4.78(-0.81%) |
Aug 24, 2012 | 591.20 | 598.50 | 586.64 | 593.18 | 939,642 | -0.35(-0.06%) |
Aug 23, 2012 | 590.87 | 597.57 | 590.17 | 593.53 | 983,693 | +2.49(+0.42%) |
Aug 22, 2012 | 585.16 | 593.31 | 583.00 | 591.04 | 637,590 | +5.28(+0.90%) |
Aug 21, 2012 | 588.92 | 599.85 | 579.81 | 585.76 | 1,067,392 | -0.85(-0.14%) |
Aug 20, 2012 | 585.00 | 587.62 | 580.00 | 586.61 | 903,599 | -2.17(-0.37%) |
Aug 17, 2012 | 588.50 | 592.24 | 582.61 | 588.78 | 1,060,628 | +1.99(+0.34%) |
Aug 16, 2012 | 577.12 | 589.88 | 576.68 | 586.79 | 1,306,515 | +11.48(+2.00%) |
Aug 15, 2012 | 564.82 | 575.43 | 563.00 | 575.31 | 1,087,938 | +10.65(+1.89%) |
Aug 14, 2012 | 563.60 | 568.42 | 560.64 | 564.66 | 1,023,545 | +2.66(+0.47%) |
Aug 13, 2012 | 564.60 | 566.80 | 557.11 | 562.00 | 1,009,979 | -1.16(-0.21%) |
Aug 10, 2012 | 562.39 | 567.00 | 555.95 | 563.16 | 1,632,333 | +0.90(+0.16%) |
Aug 09, 2012 | 563.01 | 570.35 | 553.42 | 562.26 | 2,429,719 | -0.06(-0.01%) |
Aug 08, 2012 | 575.10 | 586.97 | 559.75 | 562.32 | 6,683,324 | -117.48(-17.28%) |
Aug 07, 2012 | 673.00 | 682.97 | 672.75 | 679.80 | 2,812,140 | +14.68(+2.21%) |
Aug 06, 2012 | 663.00 | 674.57 | 657.33 | 665.12 | 860,196 | +1.13(+0.17%) |
Aug 03, 2012 | 667.76 | 673.83 | 658.96 | 663.99 | 1,056,058 | +14.98(+2.31%) |
Aug 02, 2012 | 636.76 | 656.47 | 634.01 | 649.01 | 981,360 | +6.03(+0.94%) |
Aug 01, 2012 | 666.94 | 667.69 | 642.30 | 642.98 | 976,862 | -18.76(-2.83%) |
Jul 31, 2012 | 680.00 | 681.64 | 660.87 | 661.74 | 1,030,880 | -20.80(-3.05%) |
Jul 30, 2012 | 687.04 | 692.25 | 672.26 | 682.54 | 929,185 | -1.45(-0.21%) |
Jul 27, 2012 | 650.05 | 685.90 | 648.00 | 683.99 | 2,400,495 | +55.67(+8.86%) |
Jul 26, 2012 | 638.91 | 639.70 | 618.57 | 628.32 | 1,285,051 | -2.72(-0.43%) |
Jul 25, 2012 | 654.44 | 655.33 | 628.10 | 631.04 | 1,399,948 | -34.54(-5.19%) |
Jul 24, 2012 | 670.73 | 676.65 | 663.56 | 665.58 | 654,861 | -3.53(-0.53%) |
Jul 23, 2012 | 659.36 | 672.07 | 652.50 | 669.11 | 816,508 | -4.09(-0.61%) |
Jul 20, 2012 | 670.47 | 676.59 | 663.50 | 673.20 | 1,054,910 | +0.53(+0.08%) |
Jul 19, 2012 | 659.88 | 678.95 | 659.45 | 672.67 | 1,134,212 | +16.99(+2.59%) |
Jul 18, 2012 | 646.61 | 657.13 | 642.24 | 655.68 | 639,303 | +8.31(+1.28%) |
Jul 17, 2012 | 640.14 | 649.85 | 636.07 | 647.37 | 669,589 | +9.64(+1.51%) |
Jul 16, 2012 | 639.95 | 640.77 | 634.57 | 637.73 | 602,571 | -5.22(-0.81%) |
Jul 13, 2012 | 642.05 | 646.80 | 635.26 | 642.95 | 775,978 | +3.87(+0.61%) |
Jul 12, 2012 | 639.00 | 643.74 | 632.76 | 639.08 | 1,028,907 | -7.58(-1.17%) |
Jul 11, 2012 | 646.07 | 659.37 | 635.66 | 646.66 | 1,127,780 | -1.99(-0.31%) |
Jul 10, 2012 | 671.20 | 672.84 | 644.43 | 648.65 | 1,019,736 | -16.22(-2.44%) |
Jul 09, 2012 | 671.01 | 675.00 | 661.47 | 664.87 | 692,698 | -6.79(-1.01%) |
Jul 06, 2012 | 674.90 | 676.00 | 664.12 | 671.66 | 767,670 | -9.99(-1.47%) |
Jul 05, 2012 | 685.97 | 693.17 | 676.51 | 681.65 | 900,880 | -8.90(-1.29%) |
Jul 03, 2012 | 684.84 | 695.15 | 683.01 | 690.55 | 690,578 | +9.69(+1.42%) |