Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 258.46 | 258.64 | 251.94 | 258.64 | 7,782 | +2.72(+1.06%) |
Aug 30, 2012 | 258.46 | 260.10 | 253.75 | 255.93 | 2,511 | -5.80(-2.22%) |
Aug 29, 2012 | 267.89 | 268.43 | 259.19 | 261.73 | 962 | -0.18(-0.07%) |
Aug 27, 2012 | 268.07 | 270.97 | 260.64 | 261.91 | 3,565 | -6.71(-2.50%) |
Aug 24, 2012 | 266.62 | 272.24 | 264.63 | 268.61 | 6,633 | -1.81(-0.67%) |
Aug 23, 2012 | 275.50 | 276.41 | 267.16 | 270.43 | 3,101 | -0.73(-0.27%) |
Aug 22, 2012 | 265.53 | 271.73 | 264.63 | 271.15 | 6,762 | +0.73(+0.27%) |
Aug 21, 2012 | 280.94 | 280.94 | 270.06 | 270.43 | 6,738 | -5.80(-2.10%) |
Aug 20, 2012 | 274.23 | 279.13 | 270.25 | 276.23 | 2,521 | -1.45(-0.52%) |
Aug 17, 2012 | 280.94 | 280.94 | 275.50 | 277.68 | 9,256 | -3.44(-1.23%) |
Aug 16, 2012 | 285.47 | 285.47 | 278.58 | 281.12 | 5,883 | -5.62(-1.96%) |
Aug 15, 2012 | 283.48 | 287.46 | 280.03 | 286.74 | 4,867 | -1.27(-0.44%) |
Aug 14, 2012 | 290.55 | 292.90 | 286.19 | 288.01 | 8,105 | +3.99(+1.40%) |
Aug 13, 2012 | 285.47 | 291.61 | 275.68 | 284.02 | 5,611 | -4.35(-1.51%) |
Aug 10, 2012 | 280.58 | 289.08 | 274.60 | 288.37 | 7,127 | +2.18(+0.76%) |
Aug 09, 2012 | 282.03 | 287.46 | 282.03 | 286.19 | 7,082 | +7.97(+2.87%) |
Aug 08, 2012 | 279.13 | 282.39 | 271.51 | 278.22 | 5,004 | -5.07(-1.79%) |
Aug 07, 2012 | 278.94 | 286.38 | 273.69 | 283.30 | 14,142 | +9.97(+3.65%) |
Aug 06, 2012 | 260.46 | 273.33 | 260.10 | 273.33 | 14,020 | +18.67(+7.33%) |
Aug 03, 2012 | 253.93 | 256.47 | 249.04 | 254.66 | 13,908 | +9.97(+4.07%) |
Aug 02, 2012 | 241.25 | 249.58 | 239.25 | 244.69 | 4,364 | -4.64(-1.86%) |
Aug 01, 2012 | 256.29 | 257.74 | 241.25 | 249.33 | 4,326 | -2.43(-0.96%) |
Jul 31, 2012 | 249.58 | 256.11 | 248.68 | 251.76 | 2,032 | +1.63(+0.65%) |
Jul 30, 2012 | 260.10 | 260.10 | 248.68 | 250.13 | 5,414 | -10.71(-4.11%) |
Jul 27, 2012 | 251.40 | 261.65 | 244.69 | 260.84 | 15,275 | +19.05(+7.88%) |
Jul 26, 2012 | 240.70 | 244.50 | 237.44 | 241.79 | 6,509 | +9.24(+3.98%) |
Jul 25, 2012 | 239.98 | 241.43 | 231.09 | 232.54 | 5,667 | -2.90(-1.23%) |
Jul 24, 2012 | 236.53 | 241.97 | 232.00 | 235.44 | 6,677 | +1.63(+0.70%) |
Jul 23, 2012 | 236.35 | 236.71 | 226.41 | 233.81 | 11,279 | -13.59(-5.49%) |
Jul 20, 2012 | 250.13 | 251.94 | 246.14 | 247.41 | 4,179 | -5.62(-2.22%) |
Jul 19, 2012 | 244.51 | 253.75 | 244.51 | 253.03 | 10,851 | +15.23(+6.40%) |
Jul 18, 2012 | 237.44 | 244.14 | 237.08 | 237.80 | 5,877 | -4.89(-2.02%) |
Jul 17, 2012 | 250.31 | 250.48 | 235.99 | 242.69 | 11,009 | -5.80(-2.33%) |
Jul 16, 2012 | 251.21 | 252.84 | 246.14 | 248.50 | 6,353 | -6.53(-2.56%) |
Jul 13, 2012 | 250.49 | 257.01 | 250.49 | 255.02 | 13,321 | +9.06(+3.68%) |
Jul 12, 2012 | 248.68 | 248.68 | 240.52 | 245.96 | 14,960 | -11.96(-4.64%) |
Jul 11, 2012 | 254.29 | 261.00 | 253.75 | 257.92 | 4,627 | +6.16(+2.45%) |
Jul 10, 2012 | 266.44 | 269.16 | 249.40 | 251.76 | 10,536 | -13.95(-5.25%) |
Jul 09, 2012 | 272.06 | 273.42 | 263.54 | 265.71 | 4,425 | -13.60(-4.87%) |
Jul 06, 2012 | 282.21 | 282.75 | 275.88 | 279.31 | 2,682 | -11.24(-3.87%) |
Jul 05, 2012 | 284.56 | 291.89 | 280.58 | 290.54 | 7,068 | +1.99(+0.69%) |
Jul 03, 2012 | 280.58 | 288.55 | 279.85 | 288.55 | 4,361 | +10.51(+3.78%) |
Jul 02, 2012 | 286.92 | 286.92 | 272.42 | 278.04 | 3,103 | -2.90(-1.03%) |
Jun 29, 2012 | 271.69 | 280.94 | 266.44 | 280.94 | 10,850 | +24.11(+9.39%) |
Jun 28, 2012 | 252.12 | 257.56 | 249.22 | 256.83 | 4,716 | -7.18(-2.72%) |
Jun 27, 2012 | 262.81 | 268.61 | 257.74 | 264.01 | 5,771 | +10.26(+4.04%) |
Jun 26, 2012 | 257.92 | 257.92 | 248.68 | 253.75 | 5,242 | +0.00(+0.00%) |
Jun 25, 2012 | 254.11 | 259.19 | 242.31 | 253.75 | 9,671 | -12.62(-4.74%) |
Jun 22, 2012 | 267.89 | 270.59 | 261.00 | 266.38 | 3,472 | +0.84(+0.32%) |
Jun 21, 2012 | 288.01 | 290.20 | 264.63 | 265.53 | 6,832 | -31.72(-10.67%) |
Jun 20, 2012 | 301.42 | 304.50 | 293.44 | 297.25 | 4,322 | -6.53(-2.15%) |
Jun 19, 2012 | 294.53 | 306.68 | 294.53 | 303.78 | 4,659 | +12.32(+4.23%) |
Jun 18, 2012 | 289.10 | 307.22 | 281.85 | 291.45 | 7,398 | +8.70(+3.08%) |
Jun 15, 2012 | 276.95 | 284.02 | 276.05 | 282.75 | 3,723 | +8.52(+3.11%) |
Jun 14, 2012 | 271.51 | 277.86 | 268.25 | 274.23 | 1,956 | -0.54(-0.20%) |
Jun 13, 2012 | 276.23 | 283.30 | 272.62 | 274.78 | 2,267 | -4.35(-1.56%) |
Jun 12, 2012 | 271.88 | 279.13 | 263.90 | 279.13 | 5,017 | +14.50(+5.48%) |
Jun 11, 2012 | 287.28 | 287.28 | 264.26 | 264.63 | 5,266 | -3.62(-1.35%) |
Jun 08, 2012 | 262.45 | 268.25 | 258.64 | 268.25 | 4,611 | -4.19(-1.54%) |
Jun 07, 2012 | 290.18 | 291.00 | 270.61 | 272.44 | 20,298 | +10.89(+4.16%) |
Jun 06, 2012 | 254.29 | 268.80 | 254.29 | 261.55 | 7,376 | +10.51(+4.19%) |
Jun 05, 2012 | 237.44 | 251.03 | 237.44 | 251.03 | 3,350 | +9.06(+3.75%) |
Jun 04, 2012 | 244.69 | 249.04 | 233.45 | 241.97 | 5,609 | -4.17(-1.69%) |