Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 754.15 | 759.30 | 751.15 | 754.50 | 2,784,091 | -2.00(-0.26%) |
Sep 27, 2012 | 759.95 | 762.84 | 751.65 | 756.50 | 3,930,637 | +3.04(+0.40%) |
Sep 26, 2012 | 749.85 | 761.24 | 741.00 | 753.46 | 5,672,785 | +4.30(+0.57%) |
Sep 25, 2012 | 753.05 | 764.89 | 747.66 | 749.16 | 6,058,360 | -0.22(-0.03%) |
Sep 24, 2012 | 731.00 | 750.04 | 730.25 | 749.38 | 3,563,437 | +15.39(+2.10%) |
Sep 21, 2012 | 732.21 | 734.92 | 730.12 | 733.99 | 6,360,376 | +5.87(+0.81%) |
Sep 20, 2012 | 724.47 | 731.38 | 721.22 | 728.12 | 2,906,954 | +0.62(+0.08%) |
Sep 19, 2012 | 717.50 | 728.56 | 716.41 | 727.50 | 3,098,282 | +9.22(+1.28%) |
Sep 18, 2012 | 707.78 | 718.66 | 706.78 | 718.28 | 2,066,749 | +8.30(+1.17%) |
Sep 17, 2012 | 708.11 | 712.88 | 705.00 | 709.98 | 1,508,207 | +0.30(+0.04%) |
Sep 14, 2012 | 709.60 | 713.00 | 707.01 | 709.68 | 2,618,874 | +3.64(+0.52%) |
Sep 13, 2012 | 693.09 | 709.00 | 690.54 | 706.04 | 2,658,980 | +15.16(+2.19%) |
Sep 12, 2012 | 689.41 | 694.91 | 680.88 | 690.88 | 2,642,260 | -1.31(-0.19%) |
Sep 11, 2012 | 697.96 | 700.65 | 691.00 | 692.19 | 1,873,490 | -8.58(-1.22%) |
Sep 10, 2012 | 709.76 | 712.81 | 698.39 | 700.77 | 2,559,967 | -5.38(-0.76%) |
Sep 07, 2012 | 700.00 | 712.25 | 697.67 | 706.15 | 3,236,308 | +6.75(+0.97%) |
Sep 06, 2012 | 685.96 | 699.89 | 684.73 | 699.40 | 3,043,430 | +18.68(+2.74%) |
Sep 05, 2012 | 680.00 | 686.50 | 679.14 | 680.72 | 1,708,169 | -0.32(-0.05%) |
Sep 04, 2012 | 684.55 | 685.00 | 673.50 | 681.04 | 1,889,513 | -4.05(-0.59%) |
Aug 31, 2012 | 684.00 | 688.58 | 680.04 | 685.09 | 2,127,125 | +3.41(+0.50%) |
Aug 30, 2012 | 684.24 | 687.39 | 680.18 | 681.68 | 1,626,819 | -6.33(-0.92%) |
Aug 29, 2012 | 677.37 | 688.99 | 676.15 | 688.01 | 2,990,087 | +18.79(+2.81%) |
Aug 27, 2012 | 662.99 | 672.00 | 659.24 | 669.22 | 2,613,607 | -9.41(-1.39%) |
Aug 24, 2012 | 675.60 | 680.45 | 674.08 | 678.63 | 1,429,267 | +1.83(+0.27%) |
Aug 23, 2012 | 674.27 | 680.48 | 671.00 | 676.80 | 1,784,153 | -0.38(-0.06%) |
Aug 22, 2012 | 667.38 | 680.60 | 666.70 | 677.18 | 1,909,162 | +7.67(+1.15%) |
Aug 21, 2012 | 673.11 | 678.00 | 662.17 | 669.51 | 2,222,105 | -6.03(-0.89%) |
Aug 20, 2012 | 675.50 | 678.87 | 672.66 | 675.54 | 1,758,006 | -1.60(-0.24%) |
Aug 17, 2012 | 674.12 | 677.25 | 671.70 | 677.14 | 2,177,896 | +4.27(+0.63%) |
Aug 16, 2012 | 667.51 | 674.64 | 667.08 | 672.87 | 1,717,691 | +5.33(+0.80%) |
Aug 15, 2012 | 670.28 | 674.25 | 664.10 | 667.54 | 2,410,680 | -1.12(-0.17%) |
Aug 14, 2012 | 659.25 | 672.85 | 659.00 | 668.66 | 3,661,578 | +8.65(+1.31%) |
Aug 13, 2012 | 647.42 | 660.15 | 646.68 | 660.01 | 3,267,671 | +18.01(+2.81%) |
Aug 11, 2012 | 638.59 | 642.24 | 636.13 | 642.00 | 1,434,408 | +0.00(+0.00%) |
Aug 10, 2012 | 638.59 | 642.24 | 636.13 | 642.00 | 1,434,408 | -0.35(-0.05%) |
Aug 09, 2012 | 644.51 | 646.37 | 641.52 | 642.35 | 1,070,288 | +0.12(+0.02%) |
Aug 08, 2012 | 639.05 | 645.87 | 638.50 | 642.23 | 1,322,186 | +1.69(+0.26%) |
Aug 07, 2012 | 641.79 | 644.26 | 636.47 | 640.54 | 1,981,795 | -2.28(-0.35%) |
Aug 06, 2012 | 639.61 | 649.38 | 639.22 | 642.82 | 1,782,394 | +1.49(+0.23%) |
Aug 03, 2012 | 640.00 | 643.72 | 636.14 | 641.33 | 1,897,446 | +12.58(+2.00%) |
Aug 02, 2012 | 625.51 | 638.03 | 623.41 | 628.75 | 1,977,690 | -3.93(-0.62%) |
Aug 01, 2012 | 637.30 | 639.51 | 631.38 | 632.68 | 1,844,556 | -0.29(-0.05%) |
Jul 31, 2012 | 628.26 | 636.50 | 628.22 | 632.97 | 1,865,590 | +0.67(+0.11%) |
Jul 30, 2012 | 636.05 | 642.60 | 629.50 | 632.30 | 2,186,607 | -2.66(-0.42%) |
Jul 27, 2012 | 618.89 | 635.00 | 617.50 | 634.96 | 3,550,174 | +21.60(+3.52%) |
Jul 26, 2012 | 615.00 | 616.87 | 610.03 | 613.36 | 1,685,163 | +5.37(+0.88%) |
Jul 25, 2012 | 608.32 | 613.38 | 605.37 | 607.99 | 1,822,973 | +0.42(+0.07%) |
Jul 24, 2012 | 615.00 | 617.93 | 604.34 | 607.57 | 2,008,608 | -7.94(-1.29%) |
Jul 23, 2012 | 600.48 | 618.35 | 598.25 | 615.51 | 3,561,349 | +4.69(+0.77%) |
Jul 20, 2012 | 608.76 | 612.94 | 598.18 | 610.82 | 6,463,748 | +17.76(+2.99%) |
Jul 19, 2012 | 586.14 | 598.48 | 586.00 | 593.06 | 4,647,722 | +12.30(+2.12%) |
Jul 18, 2012 | 576.98 | 583.69 | 576.13 | 580.76 | 1,548,147 | +4.03(+0.70%) |
Jul 17, 2012 | 578.43 | 580.67 | 568.40 | 576.73 | 1,680,042 | +1.81(+0.31%) |
Jul 16, 2012 | 576.37 | 579.19 | 571.78 | 574.92 | 1,462,261 | -1.60(-0.28%) |
Jul 14, 2012 | 572.15 | 579.15 | 568.55 | 576.52 | 1,976,558 | +0.00(+0.00%) |
Jul 13, 2012 | 572.15 | 579.15 | 568.55 | 576.52 | 1,975,958 | +6.04(+1.06%) |
Jul 12, 2012 | 567.12 | 571.93 | 562.09 | 570.48 | 2,309,794 | -0.71(-0.12%) |
Jul 11, 2012 | 576.30 | 577.85 | 564.94 | 571.19 | 3,499,222 | -10.51(-1.81%) |
Jul 10, 2012 | 590.19 | 592.43 | 578.74 | 581.70 | 1,923,015 | -4.31(-0.74%) |
Jul 09, 2012 | 584.95 | 588.60 | 581.25 | 586.01 | 1,715,020 | +0.03(+0.01%) |
Jul 06, 2012 | 592.45 | 593.52 | 582.82 | 585.98 | 2,162,328 | -9.94(-1.67%) |
Jul 05, 2012 | 588.76 | 600.06 | 588.54 | 595.92 | 2,345,901 | +8.09(+1.38%) |
Jul 03, 2012 | 580.01 | 588.41 | 578.00 | 587.83 | 1,190,525 | +7.36(+1.27%) |