Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 284.48 | 287.68 | 277.44 | 278.40 | 94 | -4.48(-1.58%) |
Nov 29, 2012 | 279.68 | 282.88 | 279.04 | 282.88 | 101 | +4.16(+1.49%) |
Nov 28, 2012 | 277.44 | 281.60 | 274.24 | 278.72 | 118 | -0.96(-0.34%) |
Nov 27, 2012 | 274.56 | 281.92 | 274.56 | 279.68 | 329 | +3.52(+1.27%) |
Nov 26, 2012 | 275.52 | 279.68 | 271.36 | 276.16 | 167 | -1.28(-0.46%) |
Nov 23, 2012 | 272.32 | 277.44 | 272.32 | 277.44 | 103 | +3.84(+1.40%) |
Nov 21, 2012 | 275.20 | 278.40 | 271.36 | 273.60 | 969 | +1.60(+0.59%) |
Nov 20, 2012 | 265.92 | 276.16 | 257.60 | 272.00 | 233 | +7.04(+2.66%) |
Nov 19, 2012 | 259.52 | 268.16 | 259.52 | 264.96 | 466 | +5.76(+2.22%) |
Nov 16, 2012 | 256.64 | 261.44 | 255.36 | 259.20 | 198 | +2.56(+1.00%) |
Nov 15, 2012 | 256.00 | 265.92 | 254.40 | 256.64 | 762 | -0.64(-0.25%) |
Nov 14, 2012 | 256.96 | 260.80 | 256.96 | 257.28 | 347 | -1.60(-0.62%) |
Nov 13, 2012 | 258.88 | 260.45 | 257.60 | 258.88 | 291 | +1.28(+0.50%) |
Nov 12, 2012 | 259.84 | 260.48 | 256.21 | 257.60 | 191 | -0.64(-0.25%) |
Nov 09, 2012 | 262.40 | 262.40 | 256.00 | 258.24 | 172 | -3.52(-1.34%) |
Nov 08, 2012 | 264.32 | 266.59 | 261.76 | 261.76 | 82 | -5.76(-2.15%) |
Nov 07, 2012 | 255.68 | 270.72 | 254.40 | 267.52 | 694 | +10.88(+4.24%) |
Nov 06, 2012 | 258.24 | 258.24 | 253.76 | 256.64 | 1,510 | +2.88(+1.13%) |
Nov 05, 2012 | 256.00 | 258.56 | 253.12 | 253.76 | 1,093 | -0.96(-0.38%) |
Nov 02, 2012 | 255.68 | 255.97 | 250.88 | 254.72 | 265 | +0.00(+0.00%) |
Nov 01, 2012 | 253.76 | 254.72 | 249.60 | 254.72 | 1,636 | +1.92(+0.76%) |
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%) |