Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 332.43 | 335.04 | 331.38 | 331.90 | 89,556 | -2.28(-0.68%) |
Sep 27, 2012 | 334.34 | 336.19 | 332.23 | 334.18 | 47,318 | +0.54(+0.16%) |
Sep 26, 2012 | 339.42 | 340.30 | 331.24 | 333.65 | 93,104 | -4.68(-1.38%) |
Sep 25, 2012 | 343.43 | 346.25 | 338.10 | 338.32 | 73,868 | -3.26(-0.95%) |
Sep 24, 2012 | 339.95 | 345.99 | 338.83 | 341.58 | 48,102 | +1.61(+0.47%) |
Sep 21, 2012 | 340.70 | 345.08 | 339.33 | 339.98 | 447,487 | +1.11(+0.33%) |
Sep 20, 2012 | 339.95 | 340.41 | 337.49 | 338.87 | 52,464 | -1.85(-0.54%) |
Sep 19, 2012 | 341.41 | 343.41 | 337.60 | 340.72 | 62,662 | -0.63(-0.19%) |
Sep 18, 2012 | 339.42 | 343.66 | 338.52 | 341.35 | 58,330 | +2.35(+0.69%) |
Sep 17, 2012 | 340.33 | 344.15 | 339.00 | 339.00 | 53,037 | -1.41(-0.41%) |
Sep 14, 2012 | 338.28 | 340.59 | 336.87 | 340.41 | 22,609 | +2.59(+0.77%) |
Sep 13, 2012 | 337.45 | 338.55 | 332.48 | 337.82 | 50,921 | +0.42(+0.13%) |
Sep 12, 2012 | 336.34 | 340.01 | 336.02 | 337.40 | 41,453 | +2.84(+0.85%) |
Sep 11, 2012 | 333.36 | 335.19 | 327.21 | 334.56 | 95,644 | +0.19(+0.06%) |
Sep 10, 2012 | 332.21 | 334.57 | 329.58 | 334.37 | 48,574 | +1.15(+0.35%) |
Sep 07, 2012 | 339.27 | 340.50 | 331.47 | 333.21 | 64,207 | -6.29(-1.85%) |
Sep 06, 2012 | 334.95 | 339.79 | 333.98 | 339.50 | 103,940 | +5.35(+1.60%) |
Sep 05, 2012 | 332.63 | 339.04 | 332.62 | 334.16 | 122,175 | +3.45(+1.04%) |
Sep 04, 2012 | 325.78 | 330.70 | 323.97 | 330.70 | 54,723 | +6.29(+1.94%) |
Aug 31, 2012 | 325.21 | 325.21 | 322.25 | 324.41 | 44,873 | +2.36(+0.73%) |
Aug 30, 2012 | 319.74 | 322.34 | 318.45 | 322.05 | 34,248 | +0.34(+0.10%) |
Aug 29, 2012 | 322.34 | 324.35 | 320.09 | 321.71 | 29,393 | +1.86(+0.58%) |
Aug 27, 2012 | 318.09 | 323.38 | 317.68 | 319.86 | 27,269 | +2.18(+0.69%) |
Aug 24, 2012 | 316.52 | 317.90 | 316.27 | 317.67 | 38,307 | +1.89(+0.60%) |
Aug 23, 2012 | 321.47 | 322.17 | 315.79 | 315.79 | 71,161 | -4.82(-1.50%) |
Aug 22, 2012 | 321.55 | 322.79 | 316.62 | 320.61 | 53,135 | -0.82(-0.25%) |
Aug 21, 2012 | 322.34 | 323.23 | 320.57 | 321.43 | 49,199 | -0.68(-0.21%) |
Aug 20, 2012 | 324.11 | 324.43 | 321.59 | 322.11 | 89,617 | -0.72(-0.22%) |
Aug 17, 2012 | 322.14 | 323.20 | 320.93 | 322.83 | 66,322 | +0.68(+0.21%) |
Aug 16, 2012 | 323.31 | 324.41 | 322.00 | 322.15 | 43,901 | -1.39(-0.43%) |
Aug 15, 2012 | 327.12 | 327.12 | 321.78 | 323.54 | 41,351 | -3.15(-0.96%) |
Aug 14, 2012 | 325.31 | 328.45 | 324.07 | 326.69 | 39,607 | +2.29(+0.71%) |
Aug 13, 2012 | 328.69 | 328.69 | 323.70 | 324.40 | 57,533 | -4.08(-1.24%) |
Aug 10, 2012 | 327.81 | 328.99 | 326.19 | 328.48 | 39,888 | +0.00(+0.00%) |
Aug 09, 2012 | 330.79 | 333.74 | 327.55 | 328.48 | 36,253 | -2.14(-0.65%) |
Aug 08, 2012 | 331.96 | 333.96 | 330.46 | 330.62 | 41,859 | -2.33(-0.70%) |
Aug 07, 2012 | 331.96 | 336.43 | 329.57 | 332.94 | 41,403 | +1.72(+0.52%) |
Aug 06, 2012 | 332.92 | 333.76 | 330.82 | 331.22 | 50,871 | -1.39(-0.42%) |
Aug 03, 2012 | 331.74 | 332.99 | 327.47 | 332.62 | 43,548 | +5.42(+1.66%) |
Aug 02, 2012 | 326.47 | 331.46 | 326.47 | 327.20 | 57,833 | +0.37(+0.11%) |
Aug 01, 2012 | 332.92 | 333.83 | 326.19 | 326.83 | 60,514 | -5.91(-1.78%) |
Jul 31, 2012 | 330.14 | 333.53 | 328.91 | 332.74 | 52,399 | +1.65(+0.50%) |
Jul 30, 2012 | 332.44 | 333.74 | 329.60 | 331.09 | 28,250 | -1.81(-0.54%) |
Jul 27, 2012 | 330.45 | 334.90 | 328.87 | 332.89 | 26,449 | +3.30(+1.00%) |
Jul 26, 2012 | 329.03 | 331.00 | 326.97 | 329.60 | 33,508 | +3.51(+1.08%) |
Jul 25, 2012 | 326.73 | 327.48 | 325.24 | 326.08 | 33,954 | +0.75(+0.23%) |
Jul 24, 2012 | 326.72 | 327.15 | 323.78 | 325.33 | 40,082 | -0.27(-0.08%) |
Jul 23, 2012 | 325.69 | 327.84 | 325.05 | 325.60 | 41,086 | -1.94(-0.59%) |
Jul 20, 2012 | 330.11 | 330.85 | 327.55 | 327.55 | 31,487 | -3.51(-1.06%) |
Jul 19, 2012 | 331.34 | 333.29 | 331.06 | 331.06 | 35,265 | -0.44(-0.13%) |
Jul 18, 2012 | 330.97 | 333.89 | 330.97 | 331.50 | 57,711 | -0.66(-0.20%) |
Jul 17, 2012 | 330.81 | 332.16 | 329.33 | 332.16 | 41,963 | +2.55(+0.77%) |
Jul 16, 2012 | 328.87 | 330.95 | 327.84 | 329.61 | 44,989 | -0.29(-0.09%) |
Jul 13, 2012 | 328.46 | 331.00 | 328.35 | 329.90 | 55,873 | +1.60(+0.49%) |
Jul 12, 2012 | 329.32 | 329.54 | 326.33 | 328.31 | 25,044 | -1.75(-0.53%) |
Jul 11, 2012 | 330.04 | 330.96 | 327.80 | 330.06 | 44,282 | +0.81(+0.25%) |
Jul 10, 2012 | 331.41 | 331.41 | 327.97 | 329.25 | 20,924 | -0.48(-0.15%) |
Jul 09, 2012 | 328.92 | 329.80 | 327.17 | 329.73 | 50,261 | +1.18(+0.36%) |
Jul 06, 2012 | 330.10 | 330.88 | 326.48 | 328.55 | 22,858 | -2.72(-0.82%) |
Jul 05, 2012 | 329.81 | 331.78 | 328.97 | 331.27 | 42,633 | +1.63(+0.49%) |
Jul 03, 2012 | 327.63 | 329.79 | 327.08 | 329.64 | 20,566 | +2.60(+0.79%) |