Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 259.70 | 280.70 | 255.70 | 280.28 | 208,526 | -3.82(-1.34%) |
Oct 26, 2012 | 293.20 | 284.10 | 284.10 | 284.10 | 40,000 | -6.80(-2.34%) |
Oct 25, 2012 | 295.00 | 299.40 | 287.60 | 290.90 | 49,840 | -2.73(-0.93%) |
Oct 24, 2012 | 293.70 | 296.50 | 285.60 | 293.63 | 66,060 | +0.83(+0.28%) |
Oct 23, 2012 | 289.90 | 294.80 | 286.50 | 292.80 | 43,192 | -0.70(-0.24%) |
Oct 19, 2012 | 301.60 | 304.00 | 292.80 | 293.50 | 85,115 | -10.00(-3.29%) |
Oct 18, 2012 | 315.00 | 315.00 | 303.30 | 303.50 | 62,549 | -9.10(-2.91%) |
Oct 17, 2012 | 307.80 | 313.20 | 305.40 | 312.60 | 54,450 | +3.00(+0.97%) |
Oct 16, 2012 | 311.70 | 316.00 | 306.50 | 309.60 | 107,025 | -0.60(-0.19%) |
Oct 15, 2012 | 304.90 | 311.30 | 304.50 | 310.20 | 50,317 | +5.70(+1.87%) |
Oct 12, 2012 | 308.20 | 310.00 | 302.00 | 304.50 | 52,544 | -4.10(-1.33%) |
Oct 11, 2012 | 304.50 | 311.50 | 304.10 | 308.60 | 53,287 | +6.10(+2.02%) |
Oct 10, 2012 | 303.50 | 306.60 | 297.40 | 302.50 | 80,360 | -7.50(-2.42%) |
Oct 09, 2012 | 303.50 | 310.00 | 297.50 | 310.00 | 103,705 | +12.70(+4.27%) |
Oct 08, 2012 | 303.90 | 305.00 | 294.00 | 297.30 | 106,906 | -9.90(-3.22%) |
Oct 05, 2012 | 320.00 | 326.40 | 305.30 | 307.20 | 173,279 | -10.60(-3.34%) |
Oct 04, 2012 | 315.00 | 318.00 | 310.10 | 317.80 | 165,669 | +11.10(+3.62%) |
Oct 03, 2012 | 302.20 | 307.20 | 296.50 | 306.70 | 152,182 | +11.80(+4.00%) |
Oct 02, 2012 | 290.00 | 295.90 | 285.70 | 294.90 | 195,681 | +13.30(+4.72%) |
Oct 01, 2012 | 283.40 | 288.00 | 278.10 | 281.60 | 122,269 | +3.20(+1.15%) |
Sep 28, 2012 | 271.80 | 279.40 | 266.00 | 278.40 | 102,764 | +6.80(+2.50%) |
Sep 27, 2012 | 273.50 | 276.50 | 269.10 | 271.60 | 123,966 | +7.10(+2.68%) |
Sep 26, 2012 | 262.60 | 267.50 | 259.20 | 264.50 | 84,786 | +0.80(+0.30%) |
Sep 25, 2012 | 270.00 | 272.70 | 262.90 | 263.70 | 100,004 | -7.40(-2.73%) |
Sep 24, 2012 | 269.10 | 278.20 | 268.70 | 271.10 | 125,790 | -0.10(-0.04%) |
Sep 21, 2012 | 280.60 | 281.20 | 269.00 | 271.20 | 201,718 | -4.90(-1.77%) |
Sep 20, 2012 | 293.60 | 293.60 | 273.60 | 276.10 | 313,631 | -17.60(-5.99%) |
Sep 19, 2012 | 298.50 | 301.50 | 293.40 | 293.70 | 128,795 | -6.50(-2.17%) |
Sep 18, 2012 | 294.80 | 302.20 | 291.10 | 300.20 | 122,792 | +4.60(+1.56%) |
Sep 17, 2012 | 305.00 | 307.10 | 293.70 | 295.60 | 189,902 | -12.70(-4.12%) |
Sep 14, 2012 | 320.90 | 320.90 | 307.30 | 308.30 | 165,978 | -10.00(-3.14%) |
Sep 13, 2012 | 320.10 | 324.50 | 313.70 | 318.30 | 128,822 | -3.50(-1.09%) |
Sep 12, 2012 | 326.20 | 333.00 | 320.00 | 321.80 | 122,363 | -3.70(-1.14%) |
Sep 11, 2012 | 316.00 | 325.50 | 314.70 | 325.50 | 89,060 | +10.30(+3.27%) |
Sep 10, 2012 | 331.50 | 333.77 | 313.30 | 315.20 | 217,587 | -19.00(-5.69%) |
Sep 07, 2012 | 337.50 | 342.20 | 331.20 | 334.20 | 101,309 | -5.70(-1.68%) |
Sep 06, 2012 | 339.50 | 343.50 | 337.70 | 339.90 | 88,734 | +1.80(+0.53%) |
Sep 05, 2012 | 340.10 | 344.10 | 337.60 | 338.10 | 76,406 | -3.40(-1.00%) |
Sep 04, 2012 | 351.60 | 354.00 | 341.45 | 341.50 | 82,106 | -10.60(-3.01%) |
Aug 31, 2012 | 351.30 | 353.90 | 346.00 | 352.10 | 45,096 | +2.80(+0.80%) |
Aug 30, 2012 | 342.50 | 349.70 | 342.50 | 349.30 | 39,273 | +2.40(+0.69%) |
Aug 29, 2012 | 347.50 | 350.00 | 340.00 | 346.90 | 56,322 | +0.10(+0.03%) |
Aug 27, 2012 | 346.80 | 354.50 | 345.40 | 346.80 | 58,179 | +0.80(+0.23%) |
Aug 24, 2012 | 353.60 | 355.00 | 336.60 | 346.00 | 155,564 | -13.00(-3.62%) |
Aug 23, 2012 | 366.00 | 366.00 | 356.20 | 359.00 | 67,312 | -7.80(-2.13%) |
Aug 22, 2012 | 365.60 | 369.00 | 361.80 | 366.80 | 56,964 | -0.50(-0.14%) |
Aug 21, 2012 | 376.00 | 384.50 | 365.40 | 367.30 | 82,995 | -8.60(-2.29%) |
Aug 20, 2012 | 389.70 | 390.00 | 375.10 | 375.90 | 74,320 | -14.40(-3.69%) |
Aug 17, 2012 | 379.90 | 391.70 | 378.50 | 390.30 | 114,144 | +10.50(+2.76%) |
Aug 16, 2012 | 376.50 | 382.40 | 370.60 | 379.80 | 116,001 | +3.90(+1.04%) |
Aug 15, 2012 | 364.60 | 375.90 | 362.50 | 375.90 | 80,229 | +10.90(+2.99%) |
Aug 14, 2012 | 369.70 | 372.37 | 363.50 | 365.00 | 96,989 | -2.00(-0.54%) |
Aug 13, 2012 | 366.90 | 372.60 | 360.50 | 367.00 | 79,444 | -1.10(-0.30%) |
Aug 10, 2012 | 369.40 | 370.88 | 363.50 | 368.10 | 58,104 | -2.90(-0.78%) |
Aug 09, 2012 | 362.90 | 373.30 | 362.50 | 371.00 | 78,624 | +6.40(+1.76%) |
Aug 08, 2012 | 375.00 | 375.00 | 362.10 | 364.60 | 127,837 | -14.20(-3.75%) |
Aug 07, 2012 | 391.70 | 392.50 | 376.60 | 378.80 | 110,528 | -12.00(-3.07%) |
Aug 06, 2012 | 392.00 | 396.90 | 385.00 | 390.80 | 88,415 | +0.40(+0.10%) |
Aug 03, 2012 | 365.70 | 395.00 | 360.60 | 390.40 | 211,356 | +44.50(+12.86%) |
Aug 02, 2012 | 358.80 | 366.22 | 342.72 | 345.90 | 150,236 | -15.90(-4.39%) |