Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 248.64 | 256.32 | 248.00 | 252.80 | 659 | -0.64(-0.25%) |
Oct 26, 2012 | 257.28 | 253.44 | 253.44 | 253.44 | 1,453 | -7.36(-2.82%) |
Oct 25, 2012 | 275.20 | 275.52 | 259.84 | 260.80 | 1,871 | -19.52(-6.96%) |
Oct 24, 2012 | 287.68 | 287.68 | 278.40 | 280.32 | 435 | -1.92(-0.68%) |
Oct 23, 2012 | 280.64 | 287.68 | 278.72 | 282.24 | 202 | -3.20(-1.12%) |
Oct 19, 2012 | 288.00 | 288.00 | 285.44 | 285.44 | 161 | -4.16(-1.44%) |
Oct 18, 2012 | 287.68 | 308.16 | 286.16 | 289.60 | 115 | -0.64(-0.22%) |
Oct 17, 2012 | 287.04 | 290.24 | 286.72 | 290.24 | 178 | +1.92(+0.67%) |
Oct 16, 2012 | 285.44 | 298.88 | 283.20 | 288.32 | 370 | +3.52(+1.24%) |
Oct 15, 2012 | 283.52 | 291.84 | 282.24 | 284.80 | 244 | +1.28(+0.45%) |
Oct 12, 2012 | 283.20 | 284.80 | 281.92 | 283.52 | 103 | -2.88(-1.01%) |
Oct 11, 2012 | 288.00 | 288.00 | 283.84 | 286.40 | 238 | +1.60(+0.56%) |
Oct 10, 2012 | 296.64 | 304.96 | 284.40 | 284.80 | 1,414 | -15.36(-5.12%) |
Oct 09, 2012 | 320.00 | 320.00 | 299.20 | 300.16 | 448 | -12.48(-3.99%) |
Oct 08, 2012 | 313.92 | 315.21 | 312.64 | 312.64 | 41 | -1.92(-0.61%) |
Oct 05, 2012 | 317.12 | 317.44 | 312.65 | 314.56 | 98 | -1.60(-0.51%) |
Oct 04, 2012 | 316.48 | 316.48 | 316.16 | 316.16 | 106 | -1.28(-0.40%) |
Oct 03, 2012 | 310.72 | 317.76 | 310.72 | 317.44 | 165 | +4.48(+1.43%) |
Oct 02, 2012 | 311.68 | 319.04 | 308.80 | 312.96 | 234 | +1.60(+0.51%) |
Oct 01, 2012 | 306.56 | 312.00 | 306.56 | 311.36 | 342 | +6.40(+2.10%) |
Sep 28, 2012 | 307.84 | 313.60 | 304.00 | 304.96 | 394 | -5.76(-1.85%) |
Sep 27, 2012 | 310.40 | 313.28 | 306.88 | 310.72 | 246 | -1.28(-0.41%) |
Sep 26, 2012 | 307.84 | 314.24 | 304.32 | 312.00 | 228 | +4.48(+1.46%) |
Sep 25, 2012 | 314.88 | 316.80 | 307.04 | 307.52 | 419 | -6.72(-2.14%) |
Sep 24, 2012 | 318.40 | 318.40 | 312.96 | 314.24 | 144 | -2.88(-0.91%) |
Sep 21, 2012 | 314.88 | 317.12 | 310.40 | 317.12 | 1,954 | +0.96(+0.30%) |
Sep 20, 2012 | 313.92 | 320.00 | 310.72 | 316.16 | 292 | -0.96(-0.30%) |
Sep 19, 2012 | 318.40 | 323.20 | 317.12 | 317.12 | 283 | -1.92(-0.60%) |
Sep 18, 2012 | 318.40 | 321.60 | 318.40 | 319.04 | 125 | -0.96(-0.30%) |
Sep 17, 2012 | 318.80 | 324.48 | 318.40 | 320.00 | 186 | +0.00(+0.00%) |
Sep 14, 2012 | 320.64 | 323.84 | 317.76 | 320.00 | 923 | +0.00(+0.00%) |
Sep 13, 2012 | 316.48 | 321.60 | 315.52 | 320.00 | 1,186 | -2.88(-0.89%) |
Sep 12, 2012 | 324.80 | 324.80 | 320.00 | 322.88 | 40 | -1.76(-0.54%) |
Sep 11, 2012 | 320.32 | 324.80 | 320.00 | 324.64 | 58 | +1.76(+0.55%) |
Sep 10, 2012 | 321.60 | 322.88 | 320.00 | 322.88 | 72 | -0.82(-0.25%) |
Sep 07, 2012 | 318.08 | 323.84 | 318.08 | 323.70 | 150 | +2.10(+0.65%) |
Sep 06, 2012 | 320.00 | 322.56 | 313.60 | 321.60 | 437 | +3.20(+1.01%) |
Sep 05, 2012 | 320.32 | 320.32 | 318.08 | 318.40 | 335 | -1.28(-0.40%) |
Sep 04, 2012 | 320.00 | 322.56 | 319.68 | 319.68 | 173 | -0.32(-0.10%) |
Aug 31, 2012 | 321.92 | 321.92 | 320.00 | 320.00 | 30 | -0.32(-0.10%) |
Aug 30, 2012 | 320.64 | 320.92 | 320.00 | 320.32 | 53 | -1.28(-0.40%) |
Aug 29, 2012 | 321.60 | 325.76 | 321.60 | 321.60 | 43 | -0.80(-0.25%) |
Aug 27, 2012 | 327.36 | 328.32 | 321.60 | 322.40 | 1,928 | -4.96(-1.52%) |
Aug 24, 2012 | 331.84 | 331.84 | 327.04 | 327.36 | 18 | -4.40(-1.33%) |
Aug 23, 2012 | 328.00 | 332.80 | 325.12 | 331.76 | 114 | +3.76(+1.15%) |
Aug 22, 2012 | 331.20 | 332.80 | 326.72 | 328.00 | 241 | -0.96(-0.29%) |
Aug 21, 2012 | 331.20 | 331.20 | 326.40 | 328.96 | 153 | -3.52(-1.06%) |
Aug 20, 2012 | 331.52 | 332.80 | 328.64 | 332.48 | 80 | +0.64(+0.19%) |
Aug 17, 2012 | 330.88 | 333.12 | 328.64 | 331.84 | 554 | -0.64(-0.19%) |
Aug 16, 2012 | 336.32 | 336.32 | 327.68 | 332.48 | 269 | -0.64(-0.19%) |
Aug 15, 2012 | 330.24 | 338.88 | 328.96 | 333.12 | 243 | +0.96(+0.29%) |
Aug 14, 2012 | 332.80 | 336.00 | 328.32 | 332.16 | 1,399 | -1.33(-0.40%) |
Aug 13, 2012 | 334.40 | 336.00 | 329.89 | 333.49 | 1,108 | +1.81(+0.55%) |
Aug 10, 2012 | 333.44 | 333.44 | 328.32 | 331.68 | 196 | +3.36(+1.02%) |
Aug 09, 2012 | 334.08 | 334.08 | 327.68 | 328.32 | 234 | -1.92(-0.58%) |
Aug 08, 2012 | 326.72 | 334.40 | 326.72 | 330.24 | 158 | -3.20(-0.96%) |
Aug 07, 2012 | 332.48 | 333.44 | 328.32 | 333.44 | 90 | -0.96(-0.29%) |
Aug 06, 2012 | 334.40 | 334.40 | 331.20 | 334.40 | 353 | -1.60(-0.48%) |
Aug 03, 2012 | 331.84 | 337.28 | 331.60 | 336.00 | 210 | +3.84(+1.16%) |
Aug 02, 2012 | 336.00 | 336.74 | 329.60 | 332.16 | 89 | -4.16(-1.24%) |