Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2012 | 798.49 | 798.49 | 776.55 | 777.05 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 798.49 | 798.49 | 776.55 | 777.05 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 798.49 | 798.49 | 776.55 | 777.05 | 229,434,800 | -13.48(-1.71%) |
Sep 27, 2012 | 795.40 | 797.06 | 785.75 | 790.53 | 196,039,008 | -0.81(-0.10%) |
Sep 26, 2012 | 810.84 | 810.85 | 790.21 | 791.34 | 318,256,992 | -32.40(-3.93%) |
Sep 25, 2012 | 819.60 | 825.82 | 819.26 | 823.74 | 234,861,792 | +3.74(+0.46%) |
Sep 24, 2012 | 821.75 | 823.59 | 814.82 | 820.00 | 170,536,192 | -8.78(-1.06%) |
Sep 23, 2012 | 812.11 | 828.78 | 810.58 | 828.78 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 812.11 | 828.78 | 810.58 | 828.78 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 812.11 | 828.78 | 810.58 | 828.78 | 373,479,808 | +20.56(+2.54%) |
Sep 20, 2012 | 808.31 | 814.73 | 802.36 | 808.22 | 207,523,008 | -8.16(-1.00%) |
Sep 19, 2012 | 818.59 | 820.46 | 810.32 | 816.38 | 233,068,400 | +3.56(+0.44%) |
Sep 18, 2012 | 815.73 | 815.73 | 804.73 | 812.82 | 221,625,408 | -9.93(-1.21%) |
Sep 17, 2012 | 814.93 | 823.80 | 814.93 | 822.75 | 203,119,200 | +27.57(+3.47%) |
Sep 16, 2012 | 792.91 | 795.18 | 792.91 | 795.18 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 792.91 | 795.18 | 792.91 | 795.18 | 0 | -28.54(-3.46%) |
Sep 14, 2012 | 821.05 | 830.36 | 817.85 | 823.72 | 336,529,984 | +20.62(+2.57%) |
Sep 13, 2012 | 805.48 | 806.72 | 796.65 | 803.10 | 217,113,792 | -6.63(-0.82%) |
Sep 12, 2012 | 808.33 | 817.22 | 805.67 | 809.73 | 325,844,608 | +6.72(+0.84%) |
Sep 11, 2012 | 789.89 | 803.01 | 782.97 | 803.01 | 289,773,792 | +7.88(+0.99%) |
Sep 10, 2012 | 792.91 | 797.10 | 789.60 | 795.13 | 248,538,800 | -1.99(-0.25%) |
Sep 08, 2012 | 801.04 | 809.30 | 793.10 | 797.12 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 801.04 | 809.30 | 793.10 | 797.12 | 358,316,608 | +3.80(+0.48%) |
Sep 06, 2012 | 762.72 | 793.32 | 762.27 | 793.32 | 334,787,008 | +35.64(+4.70%) |
Sep 05, 2012 | 755.10 | 763.23 | 751.47 | 757.68 | 193,590,000 | +0.56(+0.07%) |
Sep 04, 2012 | 752.88 | 762.07 | 752.88 | 757.12 | 191,547,600 | +5.49(+0.73%) |
Sep 03, 2012 | 744.89 | 751.63 | 743.47 | 751.63 | 121,537,800 | +1.79(+0.24%) |
Sep 02, 2012 | 724.43 | 749.84 | 724.43 | 749.84 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 724.43 | 749.84 | 724.43 | 749.84 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 724.43 | 749.84 | 724.43 | 749.84 | 353,517,600 | +23.15(+3.19%) |
Aug 30, 2012 | 734.59 | 736.69 | 726.61 | 726.69 | 146,351,008 | -11.33(-1.54%) |
Aug 29, 2012 | 742.03 | 742.88 | 734.77 | 738.02 | 162,225,792 | -2.83(-0.38%) |
Aug 28, 2012 | 744.71 | 747.15 | 736.32 | 740.85 | 122,674,800 | -6.24(-0.84%) |
Aug 27, 2012 | 736.25 | 747.09 | 729.48 | 747.09 | 115,306,800 | +8.58(+1.16%) |
Aug 26, 2012 | 735.07 | 738.78 | 726.34 | 738.51 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 735.07 | 738.78 | 726.34 | 738.51 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 735.07 | 738.78 | 726.34 | 738.51 | 124,251,000 | +2.08(+0.28%) |
Aug 23, 2012 | 748.74 | 750.46 | 725.68 | 736.43 | 173,369,408 | -5.63(-0.76%) |
Aug 22, 2012 | 754.59 | 758.31 | 741.30 | 742.06 | 183,931,392 | -19.67(-2.58%) |
Aug 21, 2012 | 756.17 | 762.99 | 750.77 | 761.73 | 161,793,408 | +7.11(+0.94%) |
Aug 20, 2012 | 762.13 | 770.62 | 746.75 | 754.62 | 261,164,800 | -8.56(-1.12%) |
Aug 19, 2012 | 753.28 | 765.18 | 753.28 | 763.18 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 753.28 | 765.18 | 753.28 | 763.18 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 753.28 | 765.18 | 753.28 | 763.18 | 357,782,400 | +13.68(+1.83%) |
Aug 16, 2012 | 722.46 | 749.50 | 721.26 | 749.50 | 279,643,808 | +27.46(+3.80%) |
Aug 15, 2012 | 720.80 | 723.22 | 716.43 | 722.04 | 86,811,000 | +0.69(+0.10%) |
Aug 14, 2012 | 720.52 | 723.21 | 716.80 | 721.35 | 164,180,992 | +5.55(+0.78%) |
Aug 13, 2012 | 712.27 | 720.26 | 708.50 | 715.80 | 209,628,192 | +2.22(+0.31%) |
Aug 12, 2012 | 712.10 | 714.84 | 706.49 | 713.58 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 712.10 | 714.84 | 706.49 | 713.58 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 712.10 | 714.84 | 706.49 | 713.58 | 184,152,192 | -5.44(-0.76%) |
Aug 09, 2012 | 727.77 | 730.60 | 710.78 | 719.02 | 260,833,600 | -3.89(-0.54%) |
Aug 08, 2012 | 726.65 | 729.84 | 712.19 | 722.91 | 202,050,800 | -5.24(-0.72%) |
Aug 07, 2012 | 710.18 | 728.15 | 709.43 | 728.15 | 278,440,000 | +15.69(+2.20%) |
Aug 06, 2012 | 682.94 | 712.72 | 682.94 | 712.46 | 236,639,200 | +28.95(+4.24%) |
Aug 05, 2012 | 643.73 | 683.51 | 637.99 | 683.51 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 643.73 | 683.51 | 637.99 | 683.51 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 643.73 | 683.51 | 637.99 | 683.51 | 259,942,000 | +38.69(+6.00%) |
Aug 02, 2012 | 679.84 | 690.54 | 644.82 | 644.82 | 340,403,200 | -34.56(-5.09%) |
Aug 01, 2012 | 678.05 | 683.57 | 664.85 | 679.38 | 173,324,192 | -1.15(-0.17%) |
Jul 31, 2012 | 691.73 | 696.39 | 676.63 | 680.53 | 226,830,000 | -6.11(-0.89%) |
Jul 30, 2012 | 667.22 | 686.64 | 667.22 | 686.64 | 308,020,608 | +17.84(+2.67%) |
Jul 29, 2012 | 647.06 | 668.80 | 632.87 | 668.80 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 647.06 | 668.80 | 632.87 | 668.80 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 647.06 | 668.80 | 632.87 | 668.80 | 300,421,792 | +24.49(+3.80%) |
Jul 26, 2012 | 606.19 | 644.31 | 602.83 | 644.31 | 375,229,184 | +37.89(+6.25%) |
Jul 25, 2012 | 607.07 | 614.42 | 603.76 | 606.42 | 210,592,800 | +3.86(+0.64%) |
Jul 24, 2012 | 629.09 | 629.09 | 602.56 | 602.56 | 248,713,792 | -21.78(-3.49%) |
Jul 23, 2012 | 620.64 | 629.34 | 597.07 | 624.34 | 398,321,984 | -6.37(-1.01%) |
Jul 22, 2012 | 669.44 | 672.80 | 629.92 | 630.71 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 669.44 | 672.80 | 629.92 | 630.71 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 669.44 | 672.80 | 629.92 | 630.71 | 438,739,584 | -39.04(-5.83%) |
Jul 19, 2012 | 670.96 | 674.31 | 664.92 | 669.75 | 218,547,200 | +3.94(+0.59%) |
Jul 18, 2012 | 666.09 | 667.18 | 657.02 | 665.81 | 276,957,600 | +3.01(+0.45%) |
Jul 17, 2012 | 664.56 | 670.73 | 660.08 | 662.80 | 211,016,000 | +2.77(+0.42%) |
Jul 16, 2012 | 673.66 | 673.66 | 655.57 | 660.03 | 217,324,608 | -13.63(-2.02%) |
Jul 15, 2012 | 673.66 | 673.66 | 673.66 | 673.66 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 673.66 | 673.66 | 673.66 | 673.66 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 669.51 | 675.16 | 664.26 | 673.66 | 207,147,600 | +2.81(+0.42%) |
Jul 12, 2012 | 680.37 | 683.31 | 668.22 | 670.85 | 241,662,000 | -17.35(-2.52%) |
Jul 11, 2012 | 676.82 | 689.10 | 676.82 | 688.20 | 230,494,208 | +8.21(+1.21%) |
Jul 10, 2012 | 680.81 | 688.39 | 671.91 | 679.99 | 212,747,808 | +2.90(+0.43%) |
Jul 09, 2012 | 682.89 | 686.77 | 669.50 | 677.09 | 297,255,616 | -5.52(-0.81%) |
Jul 08, 2012 | 682.61 | 682.61 | 682.61 | 682.61 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 682.61 | 682.61 | 682.61 | 682.61 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 697.94 | 697.94 | 682.39 | 682.61 | 345,115,392 | -21.89(-3.11%) |
Jul 05, 2012 | 723.61 | 727.07 | 700.63 | 704.50 | 271,122,400 | -21.45(-2.95%) |
Jul 04, 2012 | 726.19 | 729.30 | 721.04 | 725.95 | 178,960,800 | -4.58(-0.63%) |
Jul 03, 2012 | 723.71 | 730.53 | 720.85 | 730.53 | 254,352,192 | +9.23(+1.28%) |