Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 679.86 | 681.00 | 675.00 | 680.30 | 1,536,501 | +5.15(+0.76%) |
Oct 26, 2012 | 675.15 | 675.15 | 675.15 | 0 | -2.61(-0.39%) | |
Oct 25, 2012 | 680.00 | 682.00 | 673.51 | 677.76 | 2,400,888 | +0.46(+0.07%) |
Oct 24, 2012 | 686.80 | 687.00 | 675.27 | 677.30 | 2,494,411 | -3.05(-0.45%) |
Oct 23, 2012 | 672.01 | 687.33 | 672.00 | 680.35 | 2,915,711 | -1.44(-0.21%) |
Oct 19, 2012 | 705.58 | 706.70 | 672.00 | 681.79 | 11,483,428 | -13.21(-1.90%) |
Oct 18, 2012 | 755.54 | 759.38 | 676.00 | 695.00 | 12,412,634 | -60.49(-8.01%) |
Oct 17, 2012 | 743.95 | 756.34 | 740.26 | 755.49 | 2,292,519 | +10.79(+1.45%) |
Oct 16, 2012 | 740.13 | 746.99 | 736.46 | 744.70 | 2,058,168 | +3.72(+0.50%) |
Oct 15, 2012 | 741.94 | 743.83 | 730.70 | 740.98 | 3,019,001 | -3.77(-0.51%) |
Oct 12, 2012 | 751.85 | 754.87 | 744.10 | 744.75 | 2,406,787 | -6.73(-0.90%) |
Oct 11, 2012 | 752.90 | 758.50 | 750.29 | 751.48 | 2,383,787 | +6.92(+0.93%) |
Oct 10, 2012 | 741.86 | 747.53 | 738.29 | 744.56 | 2,039,803 | +0.47(+0.06%) |
Oct 09, 2012 | 759.67 | 761.32 | 742.53 | 744.09 | 3,003,084 | -13.75(-1.81%) |
Oct 08, 2012 | 761.00 | 763.58 | 754.15 | 757.84 | 1,957,426 | -9.81(-1.28%) |
Oct 06, 2012 | 770.71 | 774.38 | 765.00 | 767.65 | 2,737,751 | +0.00(+0.00%) |
Oct 05, 2012 | 770.71 | 774.38 | 765.00 | 767.65 | 2,735,841 | -0.40(-0.05%) |
Oct 04, 2012 | 762.75 | 769.89 | 759.40 | 768.05 | 2,454,019 | +5.55(+0.73%) |
Oct 03, 2012 | 755.72 | 763.92 | 752.20 | 762.50 | 2,208,139 | +5.51(+0.73%) |
Oct 02, 2012 | 765.20 | 765.99 | 750.27 | 756.99 | 2,769,690 | -4.79(-0.63%) |
Oct 01, 2012 | 759.05 | 765.00 | 756.21 | 761.78 | 3,167,687 | +7.28(+0.96%) |
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%) |