Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 484.80 | 491.60 | 482.00 | 486.40 | 11,665 | +0.40(+0.08%) |
Sep 27, 2012 | 487.40 | 496.40 | 482.80 | 486.00 | 17,395 | +1.40(+0.29%) |
Sep 26, 2012 | 489.40 | 490.60 | 474.00 | 484.60 | 23,745 | -5.60(-1.14%) |
Sep 25, 2012 | 513.80 | 514.00 | 490.00 | 490.20 | 17,364 | -23.60(-4.59%) |
Sep 24, 2012 | 514.00 | 514.60 | 507.80 | 513.80 | 16,076 | +2.60(+0.51%) |
Sep 21, 2012 | 507.80 | 515.00 | 499.20 | 511.20 | 36,168 | +9.80(+1.95%) |
Sep 20, 2012 | 498.20 | 504.80 | 489.60 | 501.40 | 10,064 | -0.80(-0.16%) |
Sep 19, 2012 | 505.00 | 506.60 | 495.00 | 502.20 | 11,979 | -1.80(-0.36%) |
Sep 18, 2012 | 515.60 | 515.60 | 503.80 | 504.00 | 23,946 | -1.60(-0.32%) |
Sep 17, 2012 | 504.00 | 510.20 | 498.60 | 505.60 | 16,022 | +1.20(+0.24%) |
Sep 14, 2012 | 495.00 | 513.80 | 493.85 | 504.40 | 26,470 | +7.00(+1.41%) |
Sep 13, 2012 | 493.40 | 506.60 | 491.00 | 497.40 | 16,114 | +6.60(+1.34%) |
Sep 12, 2012 | 487.00 | 493.00 | 482.80 | 490.80 | 13,582 | +7.00(+1.45%) |
Sep 11, 2012 | 481.60 | 483.80 | 474.00 | 483.80 | 8,056 | +2.00(+0.42%) |
Sep 10, 2012 | 480.60 | 489.60 | 480.20 | 481.80 | 10,627 | -1.00(-0.21%) |
Sep 07, 2012 | 479.60 | 484.00 | 470.00 | 482.80 | 11,612 | +3.80(+0.79%) |
Sep 06, 2012 | 468.00 | 490.60 | 467.40 | 479.00 | 39,980 | +14.80(+3.19%) |
Sep 05, 2012 | 470.60 | 471.00 | 461.20 | 464.20 | 15,913 | -7.20(-1.53%) |
Sep 04, 2012 | 475.40 | 476.07 | 465.60 | 471.40 | 11,585 | -2.00(-0.42%) |
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%) |