Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 468.99 | 471.94 | 462.68 | 471.94 | 16,702 | +1.14(+0.24%) |
Oct 26, 2012 | 480.00 | 470.80 | 470.80 | 470.80 | 16,300 | -10.30(-2.14%) |
Oct 25, 2012 | 485.00 | 486.00 | 477.09 | 481.10 | 15,514 | -1.40(-0.29%) |
Oct 24, 2012 | 477.25 | 482.50 | 475.04 | 482.50 | 11,756 | +5.75(+1.21%) |
Oct 23, 2012 | 477.99 | 479.80 | 473.52 | 476.75 | 13,465 | -1.10(-0.23%) |
Oct 19, 2012 | 482.35 | 483.75 | 472.30 | 477.85 | 17,545 | -8.95(-1.84%) |
Oct 18, 2012 | 468.14 | 486.80 | 468.14 | 486.80 | 31,310 | +17.80(+3.80%) |
Oct 17, 2012 | 464.74 | 469.84 | 462.75 | 469.00 | 11,782 | +7.30(+1.58%) |
Oct 16, 2012 | 459.55 | 463.00 | 458.03 | 461.70 | 6,844 | +3.25(+0.71%) |
Oct 15, 2012 | 452.20 | 459.50 | 452.00 | 458.45 | 9,993 | +8.20(+1.82%) |
Oct 12, 2012 | 455.85 | 455.85 | 450.09 | 450.25 | 8,266 | -3.51(-0.77%) |
Oct 11, 2012 | 458.99 | 459.38 | 453.74 | 453.76 | 8,912 | -2.60(-0.57%) |
Oct 10, 2012 | 456.21 | 458.93 | 455.04 | 456.36 | 4,227 | -2.56(-0.56%) |
Oct 09, 2012 | 462.39 | 462.39 | 458.35 | 458.92 | 7,485 | -2.96(-0.64%) |
Oct 08, 2012 | 461.52 | 464.99 | 460.80 | 461.88 | 7,309 | +0.35(+0.08%) |
Oct 05, 2012 | 456.31 | 463.25 | 456.31 | 461.53 | 31,612 | +4.07(+0.89%) |
Oct 04, 2012 | 450.30 | 457.46 | 450.06 | 457.46 | 10,478 | +7.57(+1.68%) |
Oct 03, 2012 | 453.55 | 454.22 | 449.89 | 449.89 | 10,359 | -4.71(-1.04%) |
Oct 02, 2012 | 454.03 | 455.19 | 450.68 | 454.60 | 10,679 | +1.55(+0.34%) |
Oct 01, 2012 | 458.79 | 460.50 | 453.05 | 453.05 | 20,805 | -5.44(-1.19%) |
Sep 28, 2012 | 452.07 | 459.13 | 450.37 | 458.49 | 16,074 | +5.80(+1.28%) |
Sep 27, 2012 | 454.74 | 455.73 | 451.56 | 452.69 | 9,311 | -0.06(-0.01%) |
Sep 26, 2012 | 454.40 | 457.63 | 452.12 | 452.75 | 18,224 | +0.33(+0.07%) |
Sep 25, 2012 | 457.00 | 459.90 | 452.41 | 452.42 | 21,510 | -1.79(-0.39%) |
Sep 24, 2012 | 452.84 | 459.26 | 452.49 | 454.21 | 16,598 | +0.91(+0.20%) |
Sep 21, 2012 | 451.02 | 455.00 | 445.81 | 453.30 | 51,095 | +9.05(+2.04%) |
Sep 20, 2012 | 446.10 | 449.84 | 443.67 | 444.25 | 24,777 | -3.55(-0.79%) |
Sep 19, 2012 | 444.40 | 449.69 | 442.16 | 447.80 | 17,380 | +4.45(+1.00%) |
Sep 18, 2012 | 442.80 | 447.78 | 442.02 | 443.35 | 10,775 | +1.79(+0.41%) |
Sep 17, 2012 | 442.25 | 446.49 | 440.00 | 441.56 | 9,441 | -3.66(-0.82%) |
Sep 14, 2012 | 444.42 | 451.87 | 442.93 | 445.22 | 16,219 | +0.23(+0.05%) |
Sep 13, 2012 | 438.05 | 444.99 | 438.05 | 444.99 | 9,336 | +4.99(+1.13%) |
Sep 12, 2012 | 439.32 | 441.47 | 437.36 | 440.00 | 6,540 | +0.30(+0.07%) |
Sep 11, 2012 | 436.75 | 440.47 | 436.75 | 439.70 | 9,362 | +1.05(+0.24%) |
Sep 10, 2012 | 432.20 | 438.77 | 432.20 | 438.65 | 6,845 | +5.65(+1.30%) |
Sep 07, 2012 | 433.70 | 439.87 | 431.33 | 433.00 | 28,862 | -0.38(-0.09%) |
Sep 06, 2012 | 435.00 | 437.56 | 432.00 | 433.38 | 38,938 | -0.67(-0.15%) |
Sep 05, 2012 | 435.94 | 439.99 | 433.22 | 434.05 | 10,977 | -1.80(-0.41%) |
Sep 04, 2012 | 435.00 | 436.53 | 432.74 | 435.85 | 16,076 | +0.95(+0.22%) |
Aug 31, 2012 | 434.86 | 439.78 | 434.60 | 434.90 | 26,304 | +3.30(+0.76%) |
Aug 30, 2012 | 429.40 | 432.69 | 429.40 | 431.60 | 9,511 | -1.40(-0.32%) |
Aug 29, 2012 | 435.20 | 435.96 | 432.27 | 433.00 | 5,807 | +1.25(+0.29%) |
Aug 27, 2012 | 436.85 | 438.87 | 431.75 | 431.75 | 4,656 | -3.82(-0.88%) |
Aug 24, 2012 | 436.99 | 438.05 | 435.00 | 435.57 | 19,006 | +0.07(+0.02%) |
Aug 23, 2012 | 442.04 | 442.04 | 433.09 | 435.50 | 11,235 | -5.00(-1.14%) |
Aug 22, 2012 | 441.10 | 443.00 | 439.33 | 440.50 | 11,353 | -0.43(-0.10%) |
Aug 21, 2012 | 439.72 | 442.34 | 437.89 | 440.93 | 18,106 | +2.38(+0.54%) |
Aug 20, 2012 | 439.20 | 444.02 | 438.37 | 438.55 | 11,312 | +0.06(+0.01%) |
Aug 17, 2012 | 437.44 | 439.99 | 434.52 | 438.49 | 6,773 | +2.29(+0.52%) |
Aug 16, 2012 | 433.00 | 438.18 | 433.00 | 436.20 | 14,984 | +3.95(+0.91%) |
Aug 15, 2012 | 430.20 | 433.64 | 430.02 | 432.25 | 8,049 | +0.02(+0.00%) |
Aug 14, 2012 | 436.45 | 439.45 | 431.85 | 432.23 | 5,614 | -3.96(-0.91%) |
Aug 13, 2012 | 433.40 | 437.99 | 432.71 | 436.19 | 17,360 | +3.14(+0.73%) |
Aug 10, 2012 | 432.11 | 435.74 | 431.42 | 433.05 | 11,417 | -1.45(-0.33%) |
Aug 09, 2012 | 434.51 | 444.83 | 430.05 | 434.50 | 16,281 | +2.91(+0.67%) |
Aug 08, 2012 | 428.00 | 431.84 | 426.99 | 431.59 | 4,876 | +2.89(+0.67%) |
Aug 07, 2012 | 427.66 | 431.97 | 426.39 | 428.70 | 6,876 | +0.87(+0.20%) |
Aug 06, 2012 | 429.54 | 429.54 | 426.36 | 427.83 | 6,335 | +0.23(+0.05%) |
Aug 03, 2012 | 425.01 | 428.12 | 424.02 | 427.60 | 8,777 | +5.70(+1.35%) |
Aug 02, 2012 | 429.11 | 429.11 | 420.74 | 421.90 | 9,069 | -6.65(-1.55%) |