Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 493.40 | 508.00 | 490.60 | 504.80 | 192,734 | +14.40(+2.94%) |
Nov 29, 2012 | 488.80 | 493.80 | 483.40 | 490.40 | 61,232 | +2.80(+0.57%) |
Nov 28, 2012 | 485.60 | 490.00 | 484.00 | 487.60 | 45,762 | +0.80(+0.16%) |
Nov 27, 2012 | 489.40 | 492.20 | 484.60 | 486.80 | 24,400 | -2.60(-0.53%) |
Nov 26, 2012 | 497.00 | 499.00 | 482.80 | 489.40 | 28,248 | -9.00(-1.81%) |
Nov 23, 2012 | 491.80 | 498.40 | 491.60 | 498.40 | 4,259 | +6.80(+1.38%) |
Nov 21, 2012 | 481.80 | 498.20 | 477.80 | 491.60 | 15,916 | +11.40(+2.37%) |
Nov 20, 2012 | 480.00 | 485.10 | 469.00 | 480.20 | 16,622 | -3.00(-0.62%) |
Nov 19, 2012 | 470.00 | 483.20 | 466.20 | 483.20 | 24,195 | +15.60(+3.34%) |
Nov 16, 2012 | 474.60 | 478.20 | 464.00 | 467.60 | 23,093 | -8.20(-1.72%) |
Nov 15, 2012 | 456.40 | 480.00 | 450.80 | 475.80 | 44,539 | +24.00(+5.31%) |
Nov 14, 2012 | 450.00 | 458.80 | 447.40 | 451.80 | 15,435 | -0.60(-0.13%) |
Nov 13, 2012 | 441.40 | 457.40 | 438.60 | 452.40 | 13,479 | +7.40(+1.66%) |
Nov 12, 2012 | 435.20 | 449.20 | 433.60 | 445.00 | 9,176 | +12.60(+2.91%) |
Nov 09, 2012 | 432.20 | 441.20 | 430.60 | 432.40 | 8,967 | -1.60(-0.37%) |
Nov 08, 2012 | 447.60 | 451.40 | 433.20 | 434.00 | 7,932 | -12.60(-2.82%) |
Nov 07, 2012 | 450.00 | 452.40 | 445.40 | 446.60 | 9,045 | -9.40(-2.06%) |
Nov 06, 2012 | 466.20 | 472.40 | 453.00 | 456.00 | 10,216 | -8.40(-1.81%) |
Nov 05, 2012 | 443.80 | 467.40 | 443.80 | 464.40 | 15,554 | +11.00(+2.43%) |
Nov 02, 2012 | 472.40 | 472.40 | 450.00 | 453.40 | 18,544 | -11.60(-2.49%) |
Nov 01, 2012 | 444.20 | 466.60 | 435.40 | 465.00 | 25,413 | +18.80(+4.21%) |
Oct 31, 2012 | 442.00 | 459.60 | 430.20 | 446.20 | 16,465 | +8.40(+1.92%) |
Oct 26, 2012 | 431.80 | 437.80 | 437.80 | 437.80 | 8,240 | +4.40(+1.02%) |
Oct 25, 2012 | 436.60 | 437.60 | 430.60 | 433.40 | 10,793 | +2.60(+0.60%) |
Oct 24, 2012 | 445.60 | 445.60 | 420.60 | 430.80 | 37,465 | -14.40(-3.23%) |
Oct 23, 2012 | 437.20 | 446.40 | 435.80 | 445.20 | 13,471 | -5.20(-1.15%) |
Oct 19, 2012 | 460.00 | 460.00 | 449.00 | 450.40 | 13,693 | -11.20(-2.43%) |
Oct 18, 2012 | 462.60 | 466.40 | 459.60 | 461.60 | 6,088 | -1.40(-0.30%) |
Oct 17, 2012 | 454.80 | 463.00 | 449.40 | 463.00 | 18,225 | +8.20(+1.80%) |
Oct 16, 2012 | 452.60 | 457.80 | 447.20 | 454.80 | 7,512 | +1.60(+0.35%) |
Oct 15, 2012 | 452.60 | 454.40 | 441.60 | 453.20 | 7,184 | -0.80(-0.18%) |
Oct 12, 2012 | 455.00 | 457.80 | 448.00 | 454.00 | 3,966 | -2.40(-0.53%) |
Oct 11, 2012 | 455.20 | 462.00 | 452.20 | 456.40 | 10,281 | +5.40(+1.20%) |
Oct 10, 2012 | 460.60 | 466.80 | 450.20 | 451.00 | 11,208 | -10.80(-2.34%) |
Oct 09, 2012 | 464.00 | 467.40 | 456.40 | 461.80 | 19,604 | -4.00(-0.86%) |
Oct 08, 2012 | 458.60 | 467.00 | 448.80 | 465.80 | 23,834 | +5.20(+1.13%) |
Oct 05, 2012 | 454.80 | 465.20 | 453.40 | 460.60 | 24,264 | +6.60(+1.45%) |
Oct 04, 2012 | 449.00 | 454.20 | 440.00 | 454.00 | 20,124 | +4.60(+1.02%) |
Oct 03, 2012 | 458.40 | 458.40 | 441.20 | 449.40 | 36,038 | -9.60(-2.09%) |
Oct 02, 2012 | 473.60 | 475.60 | 450.00 | 459.00 | 26,388 | -15.40(-3.25%) |
Oct 01, 2012 | 473.00 | 487.00 | 464.20 | 474.40 | 38,705 | -12.00(-2.47%) |
Sep 28, 2012 | 484.80 | 491.60 | 482.00 | 486.40 | 11,665 | +0.40(+0.08%) |
Sep 27, 2012 | 487.40 | 496.40 | 482.80 | 486.00 | 17,395 | +1.40(+0.29%) |
Sep 26, 2012 | 489.40 | 490.60 | 474.00 | 484.60 | 23,745 | -5.60(-1.14%) |
Sep 25, 2012 | 513.80 | 514.00 | 490.00 | 490.20 | 17,364 | -23.60(-4.59%) |
Sep 24, 2012 | 514.00 | 514.60 | 507.80 | 513.80 | 16,076 | +2.60(+0.51%) |
Sep 21, 2012 | 507.80 | 515.00 | 499.20 | 511.20 | 36,168 | +9.80(+1.95%) |
Sep 20, 2012 | 498.20 | 504.80 | 489.60 | 501.40 | 10,064 | -0.80(-0.16%) |
Sep 19, 2012 | 505.00 | 506.60 | 495.00 | 502.20 | 11,979 | -1.80(-0.36%) |
Sep 18, 2012 | 515.60 | 515.60 | 503.80 | 504.00 | 23,946 | -1.60(-0.32%) |
Sep 17, 2012 | 504.00 | 510.20 | 498.60 | 505.60 | 16,022 | +1.20(+0.24%) |
Sep 14, 2012 | 495.00 | 513.80 | 493.85 | 504.40 | 26,470 | +7.00(+1.41%) |
Sep 13, 2012 | 493.40 | 506.60 | 491.00 | 497.40 | 16,114 | +6.60(+1.34%) |
Sep 12, 2012 | 487.00 | 493.00 | 482.80 | 490.80 | 13,582 | +7.00(+1.45%) |
Sep 11, 2012 | 481.60 | 483.80 | 474.00 | 483.80 | 8,056 | +2.00(+0.42%) |
Sep 10, 2012 | 480.60 | 489.60 | 480.20 | 481.80 | 10,627 | -1.00(-0.21%) |
Sep 07, 2012 | 479.60 | 484.00 | 470.00 | 482.80 | 11,612 | +3.80(+0.79%) |
Sep 06, 2012 | 468.00 | 490.60 | 467.40 | 479.00 | 39,980 | +14.80(+3.19%) |
Sep 05, 2012 | 470.60 | 471.00 | 461.20 | 464.20 | 15,913 | -7.20(-1.53%) |
Sep 04, 2012 | 475.40 | 476.07 | 465.60 | 471.40 | 11,585 | -2.00(-0.42%) |
Aug 31, 2012 | 472.00 | 481.80 | 465.00 | 473.40 | 28,247 | +5.00(+1.07%) |
Aug 30, 2012 | 467.20 | 470.00 | 463.80 | 468.40 | 18,683 | -2.40(-0.51%) |
Aug 29, 2012 | 470.00 | 471.40 | 464.20 | 470.80 | 42,642 | +14.00(+3.06%) |
Aug 27, 2012 | 459.80 | 460.91 | 453.40 | 456.80 | 13,998 | -2.80(-0.61%) |
Aug 24, 2012 | 439.80 | 462.40 | 439.80 | 459.60 | 18,273 | +16.80(+3.79%) |
Aug 23, 2012 | 438.40 | 444.20 | 433.20 | 442.80 | 12,812 | +4.40(+1.00%) |
Aug 22, 2012 | 453.40 | 453.47 | 434.00 | 438.40 | 13,232 | -13.80(-3.05%) |
Aug 21, 2012 | 459.20 | 466.00 | 452.20 | 452.20 | 16,136 | -3.80(-0.83%) |
Aug 20, 2012 | 459.00 | 459.60 | 453.00 | 456.00 | 5,440 | -2.00(-0.44%) |
Aug 17, 2012 | 448.40 | 458.80 | 447.60 | 458.00 | 18,335 | +10.00(+2.23%) |
Aug 16, 2012 | 446.60 | 449.00 | 446.00 | 448.00 | 9,167 | +2.80(+0.63%) |
Aug 15, 2012 | 440.80 | 445.70 | 436.20 | 445.20 | 5,701 | +3.80(+0.86%) |
Aug 14, 2012 | 436.80 | 443.00 | 436.80 | 441.40 | 9,110 | +8.60(+1.99%) |
Aug 13, 2012 | 432.00 | 433.20 | 425.00 | 432.80 | 10,513 | -0.60(-0.14%) |
Aug 10, 2012 | 426.80 | 435.80 | 416.40 | 433.40 | 12,240 | +5.20(+1.21%) |
Aug 09, 2012 | 440.00 | 441.40 | 426.60 | 428.20 | 44,470 | -10.80(-2.46%) |
Aug 08, 2012 | 436.20 | 446.20 | 434.40 | 439.00 | 20,738 | -1.40(-0.32%) |
Aug 07, 2012 | 444.20 | 445.80 | 435.40 | 440.40 | 20,442 | -1.40(-0.32%) |
Aug 06, 2012 | 436.40 | 451.60 | 432.80 | 441.80 | 24,323 | +6.20(+1.42%) |
Aug 03, 2012 | 426.60 | 440.00 | 425.64 | 435.60 | 20,609 | +15.60(+3.71%) |
Aug 02, 2012 | 416.20 | 422.00 | 415.40 | 420.00 | 18,323 | -2.20(-0.52%) |
Aug 01, 2012 | 418.60 | 425.80 | 415.20 | 422.20 | 16,489 | +5.40(+1.30%) |
Jul 31, 2012 | 411.00 | 422.40 | 410.40 | 416.80 | 43,454 | +4.80(+1.17%) |
Jul 30, 2012 | 405.40 | 415.60 | 405.20 | 412.00 | 20,239 | +3.40(+0.83%) |
Jul 27, 2012 | 372.40 | 413.80 | 372.00 | 408.60 | 33,374 | -7.40(-1.78%) |
Jul 26, 2012 | 395.00 | 423.00 | 394.40 | 416.00 | 37,261 | +25.60(+6.56%) |
Jul 25, 2012 | 390.00 | 391.60 | 384.60 | 390.40 | 7,120 | +2.80(+0.72%) |
Jul 24, 2012 | 397.00 | 398.60 | 384.80 | 387.60 | 13,480 | -7.40(-1.87%) |
Jul 23, 2012 | 389.40 | 395.60 | 384.60 | 395.00 | 9,530 | -0.80(-0.20%) |
Jul 20, 2012 | 390.00 | 398.20 | 388.00 | 395.80 | 5,877 | +4.00(+1.02%) |
Jul 19, 2012 | 391.20 | 393.40 | 386.60 | 391.80 | 3,282 | +2.80(+0.72%) |
Jul 18, 2012 | 389.40 | 394.20 | 383.80 | 389.00 | 17,352 | -2.20(-0.56%) |
Jul 17, 2012 | 392.40 | 395.80 | 385.00 | 391.20 | 8,890 | +0.00(+0.00%) |
Jul 16, 2012 | 394.20 | 394.20 | 380.20 | 391.20 | 11,538 | -5.40(-1.36%) |
Jul 13, 2012 | 388.40 | 398.60 | 386.20 | 396.60 | 10,483 | +8.40(+2.16%) |
Jul 12, 2012 | 388.60 | 390.40 | 377.60 | 388.20 | 6,260 | -4.40(-1.12%) |
Jul 11, 2012 | 393.60 | 397.20 | 387.02 | 392.60 | 7,704 | +0.60(+0.15%) |
Jul 10, 2012 | 405.00 | 405.00 | 390.40 | 392.00 | 4,354 | -14.00(-3.45%) |
Jul 09, 2012 | 399.40 | 409.00 | 398.20 | 406.00 | 12,131 | +5.80(+1.45%) |
Jul 06, 2012 | 404.60 | 408.80 | 398.40 | 400.20 | 4,783 | -8.40(-2.06%) |
Jul 05, 2012 | 408.20 | 411.00 | 396.90 | 408.60 | 8,784 | -1.40(-0.34%) |
Jul 03, 2012 | 394.00 | 417.60 | 392.40 | 410.00 | 19,087 | +16.80(+4.27%) |
Jul 02, 2012 | 393.80 | 396.20 | 389.00 | 393.20 | 10,946 | -0.60(-0.15%) |
Jun 29, 2012 | 392.40 | 397.00 | 390.00 | 393.80 | 7,801 | +7.60(+1.97%) |
Jun 28, 2012 | 380.00 | 386.80 | 374.60 | 386.20 | 8,383 | +3.40(+0.89%) |
Jun 27, 2012 | 388.20 | 388.20 | 377.82 | 382.80 | 12,816 | -2.20(-0.57%) |
Jun 26, 2012 | 394.20 | 394.60 | 384.20 | 385.00 | 14,692 | -8.60(-2.18%) |
Jun 25, 2012 | 391.60 | 396.60 | 382.60 | 393.60 | 14,231 | -4.20(-1.06%) |
Jun 22, 2012 | 399.40 | 400.40 | 394.20 | 397.80 | 154,241 | +2.00(+0.51%) |
Jun 21, 2012 | 410.60 | 411.00 | 393.70 | 395.80 | 34,679 | -15.80(-3.84%) |
Jun 20, 2012 | 417.60 | 417.80 | 409.40 | 411.60 | 8,579 | -3.80(-0.91%) |
Jun 19, 2012 | 410.00 | 419.80 | 404.99 | 415.40 | 22,327 | +5.80(+1.42%) |
Jun 18, 2012 | 398.20 | 412.00 | 398.00 | 409.60 | 13,357 | +8.00(+1.99%) |
Jun 15, 2012 | 397.00 | 401.60 | 392.20 | 401.60 | 34,211 | +0.40(+0.10%) |
Jun 14, 2012 | 400.00 | 402.60 | 397.02 | 401.20 | 12,284 | +2.80(+0.70%) |
Jun 13, 2012 | 398.20 | 400.20 | 394.00 | 398.40 | 25,018 | -1.20(-0.30%) |
Jun 12, 2012 | 400.00 | 401.60 | 396.20 | 399.60 | 37,445 | -0.40(-0.10%) |
Jun 11, 2012 | 420.00 | 422.20 | 396.20 | 400.00 | 30,947 | -16.60(-3.98%) |
Jun 08, 2012 | 413.00 | 420.00 | 400.80 | 416.60 | 17,582 | +1.60(+0.39%) |
Jun 07, 2012 | 405.80 | 424.60 | 399.20 | 415.00 | 17,715 | +15.00(+3.75%) |
Jun 06, 2012 | 402.60 | 419.60 | 399.80 | 400.00 | 7,964 | +0.20(+0.05%) |
Jun 05, 2012 | 399.60 | 412.80 | 394.40 | 399.80 | 23,620 | -1.60(-0.40%) |
Jun 04, 2012 | 421.20 | 422.00 | 394.00 | 401.40 | 28,759 | -19.20(-4.56%) |
Jun 01, 2012 | 385.20 | 423.00 | 385.20 | 420.60 | 44,267 | -9.00(-2.09%) |
May 31, 2012 | 433.40 | 438.80 | 419.00 | 429.60 | 13,110 | -2.40(-0.56%) |
May 30, 2012 | 439.80 | 440.00 | 430.40 | 432.00 | 16,923 | -10.20(-2.31%) |
May 29, 2012 | 432.80 | 447.80 | 431.80 | 442.20 | 14,266 | +14.60(+3.41%) |
May 25, 2012 | 431.20 | 431.20 | 422.20 | 427.60 | 19,950 | +0.20(+0.05%) |
May 24, 2012 | 434.80 | 434.80 | 422.70 | 427.40 | 19,439 | +0.60(+0.14%) |
May 23, 2012 | 439.60 | 439.60 | 422.00 | 426.80 | 26,168 | -7.60(-1.75%) |
May 22, 2012 | 443.80 | 447.40 | 431.00 | 434.40 | 26,518 | +1.60(+0.37%) |
May 21, 2012 | 418.60 | 443.40 | 418.60 | 432.80 | 24,024 | +14.40(+3.44%) |
May 18, 2012 | 423.60 | 425.00 | 416.80 | 418.40 | 27,788 | -1.60(-0.38%) |
May 17, 2012 | 430.60 | 432.80 | 418.00 | 420.00 | 40,012 | -8.60(-2.01%) |
May 16, 2012 | 431.20 | 432.40 | 416.10 | 428.60 | 25,553 | -1.60(-0.37%) |
May 15, 2012 | 430.80 | 444.60 | 428.60 | 430.20 | 30,378 | -1.00(-0.23%) |
May 14, 2012 | 430.00 | 434.60 | 428.60 | 431.20 | 25,208 | -4.00(-0.92%) |
May 11, 2012 | 433.80 | 436.20 | 430.00 | 435.20 | 7,374 | -1.80(-0.41%) |
May 10, 2012 | 440.20 | 441.52 | 430.00 | 437.00 | 14,098 | -2.80(-0.64%) |
May 09, 2012 | 438.60 | 442.40 | 436.40 | 439.80 | 18,326 | -4.20(-0.95%) |
May 08, 2012 | 450.20 | 453.00 | 439.80 | 444.00 | 34,813 | -10.60(-2.33%) |
May 07, 2012 | 451.60 | 457.80 | 449.20 | 454.60 | 14,729 | -1.20(-0.26%) |
May 04, 2012 | 460.00 | 461.80 | 454.60 | 455.80 | 36,732 | -5.80(-1.26%) |
May 03, 2012 | 458.00 | 464.20 | 458.00 | 461.60 | 25,474 | -4.20(-0.90%) |
May 02, 2012 | 458.00 | 469.40 | 458.00 | 465.80 | 21,822 | +4.00(+0.87%) |
May 01, 2012 | 463.40 | 468.60 | 455.40 | 461.80 | 51,666 | -0.60(-0.13%) |
Apr 30, 2012 | 445.80 | 477.20 | 443.80 | 462.40 | 35,791 | +15.40(+3.45%) |
Apr 27, 2012 | 436.40 | 453.00 | 434.60 | 447.00 | 43,000 | +11.00(+2.52%) |
Apr 26, 2012 | 428.80 | 439.00 | 425.02 | 436.00 | 17,292 | +7.00(+1.63%) |
Apr 25, 2012 | 436.00 | 437.10 | 425.40 | 429.00 | 22,572 | -4.20(-0.97%) |
Apr 24, 2012 | 438.20 | 444.00 | 431.20 | 433.20 | 39,903 | -7.00(-1.59%) |
Apr 23, 2012 | 440.60 | 440.80 | 430.80 | 440.20 | 21,190 | -0.80(-0.18%) |
Apr 20, 2012 | 440.00 | 443.80 | 435.00 | 441.00 | 36,381 | +1.80(+0.41%) |
Apr 19, 2012 | 438.00 | 440.00 | 430.40 | 439.20 | 14,935 | +5.20(+1.20%) |
Apr 18, 2012 | 440.20 | 444.20 | 420.00 | 434.00 | 43,870 | -11.00(-2.47%) |
Apr 17, 2012 | 440.80 | 460.00 | 435.00 | 445.00 | 33,512 | +10.20(+2.35%) |
Apr 16, 2012 | 435.00 | 441.40 | 432.60 | 434.80 | 27,852 | +4.80(+1.12%) |
Apr 13, 2012 | 439.00 | 444.60 | 430.00 | 430.00 | 110,985 | -5.00(-1.15%) |