Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 472.00 | 481.80 | 465.00 | 473.40 | 28,247 | +5.00(+1.07%) |
Aug 30, 2012 | 467.20 | 470.00 | 463.80 | 468.40 | 18,683 | -2.40(-0.51%) |
Aug 29, 2012 | 470.00 | 471.40 | 464.20 | 470.80 | 42,642 | +14.00(+3.06%) |
Aug 27, 2012 | 459.80 | 460.91 | 453.40 | 456.80 | 13,998 | -2.80(-0.61%) |
Aug 24, 2012 | 439.80 | 462.40 | 439.80 | 459.60 | 18,273 | +16.80(+3.79%) |
Aug 23, 2012 | 438.40 | 444.20 | 433.20 | 442.80 | 12,812 | +4.40(+1.00%) |
Aug 22, 2012 | 453.40 | 453.47 | 434.00 | 438.40 | 13,232 | -13.80(-3.05%) |
Aug 21, 2012 | 459.20 | 466.00 | 452.20 | 452.20 | 16,136 | -3.80(-0.83%) |
Aug 20, 2012 | 459.00 | 459.60 | 453.00 | 456.00 | 5,440 | -2.00(-0.44%) |
Aug 17, 2012 | 448.40 | 458.80 | 447.60 | 458.00 | 18,335 | +10.00(+2.23%) |
Aug 16, 2012 | 446.60 | 449.00 | 446.00 | 448.00 | 9,167 | +2.80(+0.63%) |
Aug 15, 2012 | 440.80 | 445.70 | 436.20 | 445.20 | 5,701 | +3.80(+0.86%) |
Aug 14, 2012 | 436.80 | 443.00 | 436.80 | 441.40 | 9,110 | +8.60(+1.99%) |
Aug 13, 2012 | 432.00 | 433.20 | 425.00 | 432.80 | 10,513 | -0.60(-0.14%) |
Aug 10, 2012 | 426.80 | 435.80 | 416.40 | 433.40 | 12,240 | +5.20(+1.21%) |
Aug 09, 2012 | 440.00 | 441.40 | 426.60 | 428.20 | 44,470 | -10.80(-2.46%) |
Aug 08, 2012 | 436.20 | 446.20 | 434.40 | 439.00 | 20,738 | -1.40(-0.32%) |
Aug 07, 2012 | 444.20 | 445.80 | 435.40 | 440.40 | 20,442 | -1.40(-0.32%) |
Aug 06, 2012 | 436.40 | 451.60 | 432.80 | 441.80 | 24,323 | +6.20(+1.42%) |
Aug 03, 2012 | 426.60 | 440.00 | 425.64 | 435.60 | 20,609 | +15.60(+3.71%) |
Aug 02, 2012 | 416.20 | 422.00 | 415.40 | 420.00 | 18,323 | -2.20(-0.52%) |
Aug 01, 2012 | 418.60 | 425.80 | 415.20 | 422.20 | 16,489 | +5.40(+1.30%) |
Jul 31, 2012 | 411.00 | 422.40 | 410.40 | 416.80 | 43,454 | +4.80(+1.17%) |
Jul 30, 2012 | 405.40 | 415.60 | 405.20 | 412.00 | 20,239 | +3.40(+0.83%) |
Jul 27, 2012 | 372.40 | 413.80 | 372.00 | 408.60 | 33,374 | -7.40(-1.78%) |
Jul 26, 2012 | 395.00 | 423.00 | 394.40 | 416.00 | 37,261 | +25.60(+6.56%) |
Jul 25, 2012 | 390.00 | 391.60 | 384.60 | 390.40 | 7,120 | +2.80(+0.72%) |
Jul 24, 2012 | 397.00 | 398.60 | 384.80 | 387.60 | 13,480 | -7.40(-1.87%) |
Jul 23, 2012 | 389.40 | 395.60 | 384.60 | 395.00 | 9,530 | -0.80(-0.20%) |
Jul 20, 2012 | 390.00 | 398.20 | 388.00 | 395.80 | 5,877 | +4.00(+1.02%) |
Jul 19, 2012 | 391.20 | 393.40 | 386.60 | 391.80 | 3,282 | +2.80(+0.72%) |
Jul 18, 2012 | 389.40 | 394.20 | 383.80 | 389.00 | 17,352 | -2.20(-0.56%) |
Jul 17, 2012 | 392.40 | 395.80 | 385.00 | 391.20 | 8,890 | +0.00(+0.00%) |
Jul 16, 2012 | 394.20 | 394.20 | 380.20 | 391.20 | 11,538 | -5.40(-1.36%) |
Jul 13, 2012 | 388.40 | 398.60 | 386.20 | 396.60 | 10,483 | +8.40(+2.16%) |
Jul 12, 2012 | 388.60 | 390.40 | 377.60 | 388.20 | 6,260 | -4.40(-1.12%) |
Jul 11, 2012 | 393.60 | 397.20 | 387.02 | 392.60 | 7,704 | +0.60(+0.15%) |
Jul 10, 2012 | 405.00 | 405.00 | 390.40 | 392.00 | 4,354 | -14.00(-3.45%) |
Jul 09, 2012 | 399.40 | 409.00 | 398.20 | 406.00 | 12,131 | +5.80(+1.45%) |
Jul 06, 2012 | 404.60 | 408.80 | 398.40 | 400.20 | 4,783 | -8.40(-2.06%) |
Jul 05, 2012 | 408.20 | 411.00 | 396.90 | 408.60 | 8,784 | -1.40(-0.34%) |
Jul 03, 2012 | 394.00 | 417.60 | 392.40 | 410.00 | 19,087 | +16.80(+4.27%) |
Jul 02, 2012 | 393.80 | 396.20 | 389.00 | 393.20 | 10,946 | -0.60(-0.15%) |
Jun 29, 2012 | 392.40 | 397.00 | 390.00 | 393.80 | 7,801 | +7.60(+1.97%) |
Jun 28, 2012 | 380.00 | 386.80 | 374.60 | 386.20 | 8,383 | +3.40(+0.89%) |
Jun 27, 2012 | 388.20 | 388.20 | 377.82 | 382.80 | 12,816 | -2.20(-0.57%) |
Jun 26, 2012 | 394.20 | 394.60 | 384.20 | 385.00 | 14,692 | -8.60(-2.18%) |
Jun 25, 2012 | 391.60 | 396.60 | 382.60 | 393.60 | 14,231 | -4.20(-1.06%) |
Jun 22, 2012 | 399.40 | 400.40 | 394.20 | 397.80 | 154,241 | +2.00(+0.51%) |
Jun 21, 2012 | 410.60 | 411.00 | 393.70 | 395.80 | 34,679 | -15.80(-3.84%) |
Jun 20, 2012 | 417.60 | 417.80 | 409.40 | 411.60 | 8,579 | -3.80(-0.91%) |
Jun 19, 2012 | 410.00 | 419.80 | 404.99 | 415.40 | 22,327 | +5.80(+1.42%) |
Jun 18, 2012 | 398.20 | 412.00 | 398.00 | 409.60 | 13,357 | +8.00(+1.99%) |
Jun 15, 2012 | 397.00 | 401.60 | 392.20 | 401.60 | 34,211 | +0.40(+0.10%) |
Jun 14, 2012 | 400.00 | 402.60 | 397.02 | 401.20 | 12,284 | +2.80(+0.70%) |
Jun 13, 2012 | 398.20 | 400.20 | 394.00 | 398.40 | 25,018 | -1.20(-0.30%) |
Jun 12, 2012 | 400.00 | 401.60 | 396.20 | 399.60 | 37,445 | -0.40(-0.10%) |
Jun 11, 2012 | 420.00 | 422.20 | 396.20 | 400.00 | 30,947 | -16.60(-3.98%) |
Jun 08, 2012 | 413.00 | 420.00 | 400.80 | 416.60 | 17,582 | +1.60(+0.39%) |
Jun 07, 2012 | 405.80 | 424.60 | 399.20 | 415.00 | 17,715 | +15.00(+3.75%) |
Jun 06, 2012 | 402.60 | 419.60 | 399.80 | 400.00 | 7,964 | +0.20(+0.05%) |
Jun 05, 2012 | 399.60 | 412.80 | 394.40 | 399.80 | 23,620 | -1.60(-0.40%) |
Jun 04, 2012 | 421.20 | 422.00 | 394.00 | 401.40 | 28,759 | -19.20(-4.56%) |