Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 373.10 | 384.79 | 368.90 | 373.30 | 192,795 | -13.00(-3.37%) |
Aug 30, 2012 | 383.40 | 392.60 | 382.20 | 386.30 | 82,414 | +2.20(+0.57%) |
Aug 29, 2012 | 376.70 | 386.20 | 376.40 | 384.10 | 101,594 | +5.10(+1.35%) |
Aug 27, 2012 | 382.90 | 389.10 | 379.00 | 379.00 | 176,742 | +1.10(+0.29%) |
Aug 24, 2012 | 373.00 | 379.50 | 367.60 | 377.90 | 155,220 | +2.10(+0.56%) |
Aug 23, 2012 | 364.40 | 378.60 | 362.40 | 375.80 | 213,156 | +8.20(+2.23%) |
Aug 22, 2012 | 372.30 | 373.40 | 365.40 | 367.60 | 204,374 | -4.70(-1.26%) |
Aug 21, 2012 | 364.90 | 372.90 | 363.00 | 372.30 | 151,184 | -2.80(-0.75%) |
Aug 20, 2012 | 375.80 | 382.30 | 374.60 | 375.10 | 108,931 | +1.40(+0.37%) |
Aug 17, 2012 | 377.00 | 382.20 | 373.00 | 373.70 | 118,609 | -8.30(-2.17%) |
Aug 16, 2012 | 386.60 | 390.10 | 377.10 | 382.00 | 139,811 | -8.00(-2.05%) |
Aug 15, 2012 | 399.90 | 400.40 | 383.50 | 390.00 | 109,440 | -5.80(-1.47%) |
Aug 14, 2012 | 395.80 | 399.70 | 391.70 | 395.80 | 73,074 | -5.70(-1.42%) |
Aug 13, 2012 | 394.70 | 407.90 | 393.80 | 401.50 | 103,344 | +4.50(+1.13%) |
Aug 10, 2012 | 406.20 | 409.00 | 396.70 | 397.00 | 102,443 | +2.10(+0.53%) |
Aug 09, 2012 | 395.10 | 398.40 | 389.80 | 394.90 | 86,725 | -1.80(-0.45%) |
Aug 08, 2012 | 393.30 | 400.50 | 385.66 | 396.70 | 190,246 | +0.40(+0.10%) |
Aug 07, 2012 | 402.00 | 404.70 | 387.90 | 396.30 | 171,309 | -11.90(-2.92%) |
Aug 06, 2012 | 419.30 | 420.70 | 406.50 | 408.20 | 82,991 | -8.90(-2.13%) |
Aug 03, 2012 | 432.00 | 433.20 | 411.10 | 417.10 | 178,352 | -40.30(-8.81%) |
Aug 02, 2012 | 458.20 | 462.00 | 446.20 | 457.40 | 131,105 | +14.20(+3.20%) |
Aug 01, 2012 | 446.70 | 451.10 | 436.00 | 443.20 | 111,460 | -12.70(-2.79%) |
Jul 31, 2012 | 436.00 | 456.90 | 433.20 | 455.90 | 115,221 | +19.60(+4.49%) |
Jul 30, 2012 | 432.30 | 438.10 | 428.60 | 436.30 | 68,871 | +5.50(+1.28%) |
Jul 27, 2012 | 434.80 | 438.30 | 427.50 | 430.80 | 90,754 | -6.90(-1.58%) |
Jul 26, 2012 | 431.10 | 441.10 | 428.30 | 437.70 | 81,635 | -5.10(-1.15%) |
Jul 25, 2012 | 445.80 | 463.60 | 438.26 | 442.80 | 136,179 | -1.30(-0.29%) |
Jul 24, 2012 | 445.50 | 452.60 | 440.90 | 444.10 | 116,679 | -3.90(-0.87%) |
Jul 23, 2012 | 448.00 | 452.70 | 435.70 | 448.00 | 193,669 | +28.90(+6.90%) |
Jul 20, 2012 | 420.60 | 425.00 | 414.30 | 419.10 | 146,214 | +9.30(+2.27%) |
Jul 19, 2012 | 419.90 | 420.70 | 404.70 | 409.80 | 128,229 | -24.20(-5.58%) |
Jul 18, 2012 | 439.70 | 442.00 | 432.70 | 434.00 | 88,139 | -8.80(-1.99%) |
Jul 17, 2012 | 441.80 | 457.80 | 438.00 | 442.80 | 109,416 | -6.40(-1.42%) |
Jul 16, 2012 | 458.30 | 464.20 | 447.10 | 449.20 | 83,427 | -12.40(-2.69%) |
Jul 13, 2012 | 470.50 | 470.60 | 456.30 | 461.60 | 108,947 | -14.30(-3.00%) |
Jul 12, 2012 | 486.80 | 493.30 | 470.10 | 475.90 | 86,174 | +2.60(+0.55%) |
Jul 11, 2012 | 484.30 | 489.20 | 468.20 | 473.30 | 202,986 | -23.30(-4.69%) |
Jul 10, 2012 | 479.20 | 501.30 | 478.20 | 496.60 | 115,369 | +17.40(+3.63%) |
Jul 09, 2012 | 493.00 | 494.50 | 470.10 | 479.20 | 143,169 | -17.00(-3.43%) |
Jul 06, 2012 | 491.40 | 498.00 | 485.70 | 496.20 | 162,767 | +28.40(+6.07%) |
Jul 05, 2012 | 465.70 | 471.80 | 456.30 | 467.80 | 96,936 | +8.50(+1.85%) |
Jul 03, 2012 | 466.10 | 470.90 | 455.30 | 459.30 | 172,387 | -47.30(-9.34%) |
Jul 02, 2012 | 506.70 | 525.60 | 499.40 | 506.60 | 122,887 | +12.40(+2.51%) |
Jun 29, 2012 | 539.40 | 546.80 | 488.70 | 494.20 | 247,017 | -96.60(-16.35%) |
Jun 28, 2012 | 576.30 | 610.40 | 573.40 | 590.80 | 114,336 | +24.70(+4.36%) |
Jun 27, 2012 | 569.30 | 575.90 | 560.70 | 566.10 | 114,372 | -15.70(-2.70%) |
Jun 26, 2012 | 582.20 | 596.10 | 577.30 | 581.80 | 146,609 | +0.20(+0.03%) |
Jun 25, 2012 | 586.50 | 601.30 | 580.30 | 581.60 | 79,755 | +11.30(+1.98%) |
Jun 22, 2012 | 592.50 | 597.00 | 567.40 | 570.30 | 99,273 | -27.10(-4.54%) |
Jun 21, 2012 | 566.20 | 602.20 | 562.81 | 597.40 | 157,378 | +38.40(+6.87%) |
Jun 20, 2012 | 524.90 | 563.00 | 524.50 | 559.00 | 163,330 | +38.60(+7.42%) |
Jun 19, 2012 | 518.80 | 527.00 | 516.56 | 520.40 | 63,780 | -11.90(-2.24%) |
Jun 18, 2012 | 543.00 | 546.30 | 523.60 | 532.30 | 82,974 | +9.30(+1.78%) |
Jun 15, 2012 | 523.40 | 529.50 | 518.25 | 523.00 | 39,018 | +3.20(+0.62%) |
Jun 14, 2012 | 539.40 | 543.80 | 518.20 | 519.80 | 112,233 | -22.20(-4.10%) |
Jun 13, 2012 | 544.40 | 546.80 | 523.90 | 542.00 | 194,986 | +10.60(+1.99%) |
Jun 12, 2012 | 534.60 | 541.40 | 527.00 | 531.40 | 158,884 | -25.10(-4.51%) |
Jun 11, 2012 | 516.40 | 557.30 | 516.30 | 556.50 | 174,611 | +36.60(+7.04%) |
Jun 08, 2012 | 539.50 | 540.80 | 516.00 | 519.90 | 177,118 | -2.30(-0.44%) |
Jun 07, 2012 | 488.90 | 525.80 | 487.60 | 522.20 | 195,229 | +13.50(+2.65%) |
Jun 06, 2012 | 510.50 | 514.80 | 496.63 | 508.70 | 137,849 | -12.70(-2.44%) |
Jun 05, 2012 | 526.80 | 527.80 | 519.11 | 521.40 | 98,794 | +0.20(+0.04%) |
Jun 04, 2012 | 535.20 | 539.40 | 519.70 | 521.20 | 227,415 | -11.50(-2.16%) |