Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 314.20 | 315.20 | 309.80 | 312.20 | 37,515 | +0.80(+0.26%) |
Aug 30, 2012 | 312.00 | 319.60 | 310.80 | 311.40 | 58,993 | -3.60(-1.14%) |
Aug 29, 2012 | 310.60 | 319.60 | 309.80 | 315.00 | 70,404 | +9.60(+3.14%) |
Aug 27, 2012 | 304.00 | 307.20 | 301.50 | 305.40 | 61,050 | +2.40(+0.79%) |
Aug 24, 2012 | 298.00 | 304.20 | 297.42 | 303.00 | 95,328 | +4.40(+1.47%) |
Aug 23, 2012 | 300.20 | 301.20 | 290.00 | 298.60 | 143,811 | -2.00(-0.67%) |
Aug 22, 2012 | 304.80 | 319.60 | 298.80 | 300.60 | 401,851 | -37.40(-11.07%) |
Aug 21, 2012 | 340.80 | 349.00 | 336.00 | 338.00 | 90,479 | -0.60(-0.18%) |
Aug 20, 2012 | 340.80 | 344.80 | 337.80 | 338.60 | 95,017 | -4.40(-1.28%) |
Aug 17, 2012 | 319.20 | 344.20 | 319.20 | 343.00 | 95,913 | +24.60(+7.73%) |
Aug 16, 2012 | 309.60 | 318.60 | 308.40 | 318.40 | 44,938 | +8.20(+2.64%) |
Aug 15, 2012 | 321.00 | 321.20 | 306.80 | 310.20 | 84,212 | -9.80(-3.06%) |
Aug 14, 2012 | 321.20 | 323.20 | 316.00 | 320.00 | 46,467 | +0.60(+0.19%) |
Aug 13, 2012 | 325.00 | 328.80 | 316.60 | 319.40 | 39,489 | -7.40(-2.26%) |
Aug 10, 2012 | 330.00 | 332.20 | 325.20 | 326.80 | 31,985 | -2.80(-0.85%) |
Aug 09, 2012 | 331.80 | 336.40 | 329.20 | 329.60 | 38,926 | -1.60(-0.48%) |
Aug 08, 2012 | 317.00 | 333.00 | 315.40 | 331.20 | 68,275 | +15.80(+5.01%) |
Aug 07, 2012 | 321.20 | 321.50 | 311.80 | 315.40 | 103,578 | -3.00(-0.94%) |
Aug 06, 2012 | 320.20 | 326.20 | 309.80 | 318.40 | 55,419 | +0.00(+0.00%) |
Aug 03, 2012 | 318.60 | 320.40 | 313.60 | 318.40 | 53,897 | +5.60(+1.79%) |
Aug 02, 2012 | 320.20 | 324.00 | 312.20 | 312.80 | 62,508 | -11.20(-3.46%) |
Aug 01, 2012 | 323.40 | 328.80 | 321.20 | 324.00 | 51,499 | +2.00(+0.62%) |
Jul 31, 2012 | 324.00 | 326.60 | 315.80 | 322.00 | 49,378 | -3.00(-0.92%) |
Jul 30, 2012 | 329.60 | 333.00 | 323.60 | 325.00 | 31,051 | -5.00(-1.52%) |
Jul 27, 2012 | 327.20 | 333.20 | 324.00 | 330.00 | 57,378 | +5.00(+1.54%) |
Jul 26, 2012 | 329.60 | 332.20 | 320.20 | 325.00 | 50,499 | +0.80(+0.25%) |
Jul 25, 2012 | 335.00 | 337.80 | 323.20 | 324.20 | 71,010 | -7.60(-2.29%) |
Jul 24, 2012 | 339.00 | 339.00 | 327.80 | 331.80 | 79,633 | -6.20(-1.83%) |
Jul 23, 2012 | 348.40 | 349.40 | 337.60 | 338.00 | 63,543 | -15.40(-4.36%) |
Jul 20, 2012 | 359.40 | 361.20 | 349.20 | 353.40 | 65,221 | -10.00(-2.75%) |
Jul 19, 2012 | 362.40 | 366.20 | 358.60 | 363.40 | 70,978 | +2.00(+0.55%) |
Jul 18, 2012 | 362.80 | 366.60 | 361.20 | 361.40 | 68,031 | -3.40(-0.93%) |
Jul 17, 2012 | 362.20 | 370.38 | 362.20 | 364.80 | 68,210 | -8.20(-2.20%) |
Jul 16, 2012 | 371.20 | 374.14 | 370.00 | 373.00 | 31,823 | -0.40(-0.11%) |
Jul 13, 2012 | 365.60 | 379.40 | 365.60 | 373.40 | 40,742 | +8.20(+2.25%) |
Jul 12, 2012 | 363.60 | 369.40 | 360.20 | 365.20 | 64,181 | -2.40(-0.65%) |
Jul 11, 2012 | 371.00 | 373.59 | 362.40 | 367.60 | 53,385 | -4.00(-1.08%) |
Jul 10, 2012 | 370.00 | 374.20 | 369.60 | 371.60 | 59,918 | +4.80(+1.31%) |
Jul 09, 2012 | 363.00 | 368.20 | 363.00 | 366.80 | 55,274 | +4.40(+1.21%) |
Jul 06, 2012 | 361.00 | 364.40 | 355.20 | 362.40 | 48,711 | -2.80(-0.77%) |
Jul 05, 2012 | 367.60 | 371.60 | 363.40 | 365.20 | 77,302 | -2.00(-0.54%) |
Jul 03, 2012 | 367.40 | 368.80 | 363.00 | 367.20 | 30,800 | -1.00(-0.27%) |
Jul 02, 2012 | 363.40 | 368.20 | 360.00 | 368.20 | 39,752 | +4.80(+1.32%) |
Jun 29, 2012 | 354.80 | 365.80 | 354.00 | 363.40 | 86,156 | +14.80(+4.25%) |
Jun 28, 2012 | 346.60 | 352.60 | 339.40 | 348.60 | 43,447 | -1.60(-0.46%) |
Jun 27, 2012 | 346.20 | 353.80 | 343.80 | 350.20 | 35,019 | +1.80(+0.52%) |
Jun 26, 2012 | 348.00 | 353.60 | 341.40 | 348.40 | 41,232 | +0.40(+0.11%) |
Jun 25, 2012 | 350.20 | 352.40 | 346.80 | 348.00 | 34,066 | -7.20(-2.03%) |
Jun 22, 2012 | 354.40 | 356.00 | 350.60 | 355.20 | 302,032 | +1.00(+0.28%) |
Jun 21, 2012 | 361.20 | 361.60 | 350.50 | 354.20 | 81,344 | -5.80(-1.61%) |
Jun 20, 2012 | 364.40 | 366.60 | 356.00 | 360.00 | 82,534 | +1.00(+0.28%) |
Jun 19, 2012 | 360.00 | 366.20 | 358.20 | 359.00 | 127,829 | -0.20(-0.06%) |
Jun 18, 2012 | 352.00 | 360.00 | 348.60 | 359.20 | 56,848 | +0.80(+0.22%) |
Jun 15, 2012 | 355.40 | 360.00 | 352.20 | 358.40 | 71,476 | +3.20(+0.90%) |
Jun 14, 2012 | 347.40 | 358.60 | 347.40 | 355.20 | 66,015 | +7.00(+2.01%) |
Jun 13, 2012 | 357.40 | 360.00 | 345.20 | 348.20 | 68,851 | -9.60(-2.68%) |
Jun 12, 2012 | 356.20 | 362.20 | 348.00 | 357.80 | 65,518 | +4.00(+1.13%) |
Jun 11, 2012 | 373.20 | 373.58 | 352.20 | 353.80 | 80,721 | -14.80(-4.02%) |
Jun 08, 2012 | 362.60 | 369.20 | 359.20 | 368.60 | 49,791 | +5.40(+1.49%) |
Jun 07, 2012 | 376.80 | 378.00 | 362.80 | 363.20 | 85,557 | -10.00(-2.68%) |
Jun 06, 2012 | 369.00 | 376.80 | 368.40 | 373.20 | 71,888 | +6.80(+1.86%) |
Jun 05, 2012 | 361.60 | 367.80 | 358.60 | 366.40 | 52,207 | +2.80(+0.77%) |
Jun 04, 2012 | 355.40 | 365.40 | 352.40 | 363.60 | 70,718 | +9.00(+2.54%) |