Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 331.00 | 335.81 | 329.08 | 334.46 | 44,723 | -0.77(-0.23%) |
Oct 26, 2012 | 336.53 | 335.23 | 335.23 | 335.23 | 26,397 | -0.52(-0.15%) |
Oct 25, 2012 | 338.70 | 339.27 | 335.31 | 335.75 | 27,434 | -0.25(-0.07%) |
Oct 24, 2012 | 334.73 | 339.14 | 331.33 | 336.00 | 51,283 | +1.61(+0.48%) |
Oct 23, 2012 | 336.21 | 337.03 | 332.08 | 334.40 | 37,586 | -3.61(-1.07%) |
Oct 19, 2012 | 341.75 | 341.75 | 336.19 | 338.00 | 46,051 | -4.02(-1.18%) |
Oct 18, 2012 | 341.11 | 351.10 | 340.23 | 342.03 | 86,067 | +1.88(+0.55%) |
Oct 17, 2012 | 340.00 | 341.02 | 338.55 | 340.14 | 49,638 | +0.55(+0.16%) |
Oct 16, 2012 | 337.79 | 341.29 | 337.14 | 339.59 | 89,364 | +2.43(+0.72%) |
Oct 15, 2012 | 334.85 | 337.21 | 333.93 | 337.16 | 69,675 | +3.97(+1.19%) |
Oct 12, 2012 | 338.38 | 339.02 | 332.74 | 333.18 | 46,548 | -4.07(-1.21%) |
Oct 11, 2012 | 339.44 | 340.57 | 336.64 | 337.25 | 29,245 | -0.11(-0.03%) |
Oct 10, 2012 | 338.27 | 339.26 | 336.98 | 337.36 | 21,504 | -0.77(-0.23%) |
Oct 09, 2012 | 339.29 | 340.92 | 336.99 | 338.13 | 54,231 | -1.71(-0.50%) |
Oct 08, 2012 | 335.35 | 340.31 | 335.24 | 339.84 | 36,458 | +3.26(+0.97%) |
Oct 05, 2012 | 336.82 | 338.30 | 335.34 | 336.58 | 40,279 | -0.03(-0.01%) |
Oct 04, 2012 | 334.37 | 337.74 | 330.04 | 336.61 | 92,204 | +3.28(+0.98%) |
Oct 03, 2012 | 333.48 | 336.62 | 332.90 | 333.33 | 43,560 | -0.41(-0.12%) |
Oct 02, 2012 | 333.37 | 333.92 | 331.00 | 333.74 | 70,512 | +1.46(+0.44%) |
Oct 01, 2012 | 332.36 | 333.33 | 328.36 | 332.28 | 127,683 | +0.38(+0.11%) |
Sep 28, 2012 | 332.43 | 335.04 | 331.38 | 331.90 | 89,556 | -2.28(-0.68%) |
Sep 27, 2012 | 334.34 | 336.19 | 332.23 | 334.18 | 47,318 | +0.54(+0.16%) |
Sep 26, 2012 | 339.42 | 340.30 | 331.24 | 333.65 | 93,104 | -4.68(-1.38%) |
Sep 25, 2012 | 343.43 | 346.25 | 338.10 | 338.32 | 73,868 | -3.26(-0.95%) |
Sep 24, 2012 | 339.95 | 345.99 | 338.83 | 341.58 | 48,102 | +1.61(+0.47%) |
Sep 21, 2012 | 340.70 | 345.08 | 339.33 | 339.98 | 447,487 | +1.11(+0.33%) |
Sep 20, 2012 | 339.95 | 340.41 | 337.49 | 338.87 | 52,464 | -1.85(-0.54%) |
Sep 19, 2012 | 341.41 | 343.41 | 337.60 | 340.72 | 62,662 | -0.63(-0.19%) |
Sep 18, 2012 | 339.42 | 343.66 | 338.52 | 341.35 | 58,330 | +2.35(+0.69%) |
Sep 17, 2012 | 340.33 | 344.15 | 339.00 | 339.00 | 53,037 | -1.41(-0.41%) |
Sep 14, 2012 | 338.28 | 340.59 | 336.87 | 340.41 | 22,609 | +2.59(+0.77%) |
Sep 13, 2012 | 337.45 | 338.55 | 332.48 | 337.82 | 50,921 | +0.42(+0.13%) |
Sep 12, 2012 | 336.34 | 340.01 | 336.02 | 337.40 | 41,453 | +2.84(+0.85%) |
Sep 11, 2012 | 333.36 | 335.19 | 327.21 | 334.56 | 95,644 | +0.19(+0.06%) |
Sep 10, 2012 | 332.21 | 334.57 | 329.58 | 334.37 | 48,574 | +1.15(+0.35%) |
Sep 07, 2012 | 339.27 | 340.50 | 331.47 | 333.21 | 64,207 | -6.29(-1.85%) |
Sep 06, 2012 | 334.95 | 339.79 | 333.98 | 339.50 | 103,940 | +5.35(+1.60%) |
Sep 05, 2012 | 332.63 | 339.04 | 332.62 | 334.16 | 122,175 | +3.45(+1.04%) |
Sep 04, 2012 | 325.78 | 330.70 | 323.97 | 330.70 | 54,723 | +6.29(+1.94%) |
Aug 31, 2012 | 325.21 | 325.21 | 322.25 | 324.41 | 44,873 | +2.36(+0.73%) |
Aug 30, 2012 | 319.74 | 322.34 | 318.45 | 322.05 | 34,248 | +0.34(+0.10%) |
Aug 29, 2012 | 322.34 | 324.35 | 320.09 | 321.71 | 29,393 | +1.86(+0.58%) |
Aug 27, 2012 | 318.09 | 323.38 | 317.68 | 319.86 | 27,269 | +2.18(+0.69%) |
Aug 24, 2012 | 316.52 | 317.90 | 316.27 | 317.67 | 38,307 | +1.89(+0.60%) |
Aug 23, 2012 | 321.47 | 322.17 | 315.79 | 315.79 | 71,161 | -4.82(-1.50%) |
Aug 22, 2012 | 321.55 | 322.79 | 316.62 | 320.61 | 53,135 | -0.82(-0.25%) |
Aug 21, 2012 | 322.34 | 323.23 | 320.57 | 321.43 | 49,199 | -0.68(-0.21%) |
Aug 20, 2012 | 324.11 | 324.43 | 321.59 | 322.11 | 89,617 | -0.72(-0.22%) |
Aug 17, 2012 | 322.14 | 323.20 | 320.93 | 322.83 | 66,322 | +0.68(+0.21%) |
Aug 16, 2012 | 323.31 | 324.41 | 322.00 | 322.15 | 43,901 | -1.39(-0.43%) |
Aug 15, 2012 | 327.12 | 327.12 | 321.78 | 323.54 | 41,351 | -3.15(-0.96%) |
Aug 14, 2012 | 325.31 | 328.45 | 324.07 | 326.69 | 39,607 | +2.29(+0.71%) |
Aug 13, 2012 | 328.69 | 328.69 | 323.70 | 324.40 | 57,533 | -4.08(-1.24%) |
Aug 10, 2012 | 327.81 | 328.99 | 326.19 | 328.48 | 39,888 | +0.00(+0.00%) |
Aug 09, 2012 | 330.79 | 333.74 | 327.55 | 328.48 | 36,253 | -2.14(-0.65%) |
Aug 08, 2012 | 331.96 | 333.96 | 330.46 | 330.62 | 41,859 | -2.33(-0.70%) |
Aug 07, 2012 | 331.96 | 336.43 | 329.57 | 332.94 | 41,403 | +1.72(+0.52%) |
Aug 06, 2012 | 332.92 | 333.76 | 330.82 | 331.22 | 50,871 | -1.39(-0.42%) |
Aug 03, 2012 | 331.74 | 332.99 | 327.47 | 332.62 | 43,548 | +5.42(+1.66%) |
Aug 02, 2012 | 326.47 | 331.46 | 326.47 | 327.20 | 57,833 | +0.37(+0.11%) |