Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 785.50 | 788.94 | 774.59 | 781.18 | 0 | -4.05(-0.52%) |
Sep 27, 2012 | 785.94 | 790.83 | 777.01 | 785.23 | 0 | +5.19(+0.67%) |
Sep 26, 2012 | 779.83 | 787.24 | 773.00 | 780.04 | 0 | +4.98(+0.64%) |
Sep 25, 2012 | 783.05 | 786.79 | 773.94 | 775.06 | 0 | +2.52(+0.33%) |
Sep 24, 2012 | 771.20 | 777.95 | 767.51 | 772.54 | 0 | +0.80(+0.10%) |
Sep 21, 2012 | 778.17 | 779.43 | 768.27 | 771.74 | 0 | -2.01(-0.26%) |
Sep 20, 2012 | 777.59 | 781.64 | 768.28 | 773.75 | 0 | -4.37(-0.56%) |
Sep 19, 2012 | 788.05 | 790.57 | 775.90 | 778.12 | 0 | -5.32(-0.68%) |
Sep 18, 2012 | 775.78 | 790.24 | 771.67 | 783.43 | 0 | +8.46(+1.09%) |
Sep 17, 2012 | 777.89 | 786.24 | 767.82 | 774.97 | 0 | -6.02(-0.77%) |
Sep 14, 2012 | 785.43 | 794.29 | 775.28 | 780.99 | 0 | -5.45(-0.69%) |
Sep 13, 2012 | 768.58 | 789.16 | 765.51 | 786.44 | 0 | +23.43(+3.07%) |
Sep 12, 2012 | 775.95 | 780.67 | 750.99 | 763.01 | 0 | -36.89(-4.61%) |
Sep 11, 2012 | 811.91 | 820.08 | 793.90 | 799.90 | 0 | -8.71(-1.08%) |
Sep 10, 2012 | 811.89 | 817.68 | 806.27 | 808.61 | 0 | -4.95(-0.61%) |
Sep 07, 2012 | 815.70 | 825.92 | 808.39 | 813.55 | 0 | -0.97(-0.12%) |
Sep 06, 2012 | 804.18 | 818.25 | 801.88 | 814.52 | 0 | +15.85(+1.98%) |
Sep 05, 2012 | 795.20 | 803.66 | 789.37 | 798.67 | 0 | +8.78(+1.11%) |
Sep 04, 2012 | 797.47 | 799.57 | 785.00 | 789.89 | 0 | -4.64(-0.58%) |
Aug 31, 2012 | 794.53 | 794.53 | 794.53 | 0 | -5.99(-0.75%) | |
Aug 30, 2012 | 810.04 | 811.20 | 797.28 | 800.53 | 0 | -12.43(-1.53%) |
Aug 29, 2012 | 818.09 | 820.91 | 809.37 | 812.96 | 0 | -9.72(-1.18%) |
Aug 27, 2012 | 826.22 | 830.87 | 820.34 | 822.68 | 0 | -3.06(-0.37%) |
Aug 24, 2012 | 822.79 | 830.08 | 818.27 | 825.75 | 0 | +4.44(+0.54%) |
Aug 23, 2012 | 831.10 | 834.21 | 813.11 | 821.30 | 0 | -11.88(-1.43%) |
Aug 22, 2012 | 834.08 | 840.72 | 827.06 | 833.18 | 0 | -4.63(-0.55%) |
Aug 21, 2012 | 839.98 | 847.22 | 833.10 | 837.81 | 0 | -0.70(-0.08%) |
Aug 20, 2012 | 838.21 | 843.81 | 831.60 | 838.52 | 0 | +1.77(+0.21%) |
Aug 17, 2012 | 838.48 | 843.16 | 832.62 | 836.74 | 0 | -0.36(-0.04%) |
Aug 16, 2012 | 833.63 | 840.43 | 828.00 | 837.10 | 0 | +5.67(+0.68%) |
Aug 15, 2012 | 829.12 | 835.50 | 824.18 | 831.43 | 0 | +2.98(+0.36%) |
Aug 14, 2012 | 832.18 | 834.83 | 824.31 | 828.45 | 0 | +0.46(+0.06%) |
Aug 13, 2012 | 831.68 | 835.39 | 822.87 | 827.98 | 0 | -4.81(-0.58%) |
Aug 11, 2012 | 830.86 | 838.98 | 824.42 | 832.79 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 830.86 | 838.98 | 824.42 | 832.79 | 0 | -1.10(-0.13%) |
Aug 09, 2012 | 830.98 | 838.29 | 824.50 | 833.89 | 0 | +4.25(+0.51%) |
Aug 08, 2012 | 824.91 | 833.71 | 820.37 | 829.64 | 0 | +4.55(+0.55%) |
Aug 07, 2012 | 830.45 | 838.72 | 821.54 | 825.09 | 0 | -6.29(-0.76%) |
Aug 06, 2012 | 827.38 | 837.54 | 821.75 | 831.38 | 0 | -2.58(-0.31%) |
Aug 03, 2012 | 829.45 | 841.79 | 822.09 | 833.96 | 0 | +13.51(+1.65%) |
Aug 02, 2012 | 822.95 | 826.90 | 812.46 | 820.45 | 0 | -11.20(-1.35%) |
Aug 01, 2012 | 838.47 | 839.31 | 829.04 | 831.65 | 0 | -0.15(-0.02%) |
Jul 31, 2012 | 836.93 | 845.50 | 826.41 | 831.80 | 0 | -1.37(-0.16%) |
Jul 30, 2012 | 829.12 | 839.91 | 824.73 | 833.17 | 0 | -2.76(-0.33%) |
Jul 27, 2012 | 834.54 | 847.79 | 821.93 | 835.93 | 0 | +7.88(+0.95%) |
Jul 26, 2012 | 833.30 | 843.84 | 811.74 | 828.06 | 0 | -2.08(-0.25%) |
Jul 25, 2012 | 834.55 | 838.23 | 826.22 | 830.14 | 0 | -3.54(-0.42%) |
Jul 24, 2012 | 840.95 | 844.43 | 827.02 | 833.68 | 0 | -1.04(-0.12%) |
Jul 23, 2012 | 834.39 | 840.23 | 827.05 | 834.73 | 0 | -13.52(-1.59%) |
Jul 20, 2012 | 848.84 | 855.52 | 839.46 | 848.25 | 0 | -5.29(-0.62%) |
Jul 19, 2012 | 855.57 | 860.59 | 845.48 | 853.54 | 0 | -1.48(-0.17%) |
Jul 18, 2012 | 850.88 | 858.62 | 847.91 | 855.03 | 0 | +4.06(+0.48%) |
Jul 17, 2012 | 846.11 | 854.88 | 837.71 | 850.96 | 0 | +12.29(+1.47%) |
Jul 16, 2012 | 838.14 | 841.47 | 829.87 | 838.68 | 0 | -1.50(-0.18%) |
Jul 14, 2012 | 831.79 | 841.90 | 829.35 | 840.17 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 831.79 | 841.90 | 829.35 | 840.17 | 0 | +10.16(+1.22%) |
Jul 12, 2012 | 824.52 | 833.23 | 818.78 | 830.02 | 0 | -4.04(-0.48%) |
Jul 11, 2012 | 834.24 | 842.00 | 826.57 | 834.05 | 0 | -1.33(-0.16%) |
Jul 10, 2012 | 845.56 | 848.84 | 832.14 | 835.39 | 0 | -3.65(-0.44%) |
Jul 09, 2012 | 840.29 | 845.13 | 824.22 | 839.04 | 0 | -0.63(-0.07%) |
Jul 06, 2012 | 841.66 | 845.23 | 833.75 | 839.67 | 0 | -10.08(-1.19%) |
Jul 05, 2012 | 850.72 | 854.89 | 841.53 | 849.75 | 0 | -14.60(-1.69%) |
Jul 03, 2012 | 864.35 | 864.35 | 864.35 | 0 | -2.05(-0.24%) |