Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 263.00 | 263.50 | 258.00 | 262.50 | 41,987 | -1.00(-0.38%) |
Nov 29, 2012 | 265.40 | 268.80 | 260.00 | 263.50 | 63,729 | -1.00(-0.38%) |
Nov 28, 2012 | 261.80 | 264.70 | 257.60 | 264.50 | 36,168 | +1.60(+0.61%) |
Nov 27, 2012 | 270.00 | 272.30 | 262.20 | 262.90 | 61,681 | -4.10(-1.54%) |
Nov 26, 2012 | 253.90 | 267.80 | 253.90 | 267.00 | 76,450 | +13.10(+5.16%) |
Nov 23, 2012 | 260.00 | 260.00 | 252.00 | 253.90 | 20,991 | +1.80(+0.71%) |
Nov 21, 2012 | 251.20 | 260.00 | 250.10 | 252.10 | 44,470 | +0.10(+0.04%) |
Nov 20, 2012 | 248.40 | 252.40 | 245.80 | 252.00 | 76,492 | -1.00(-0.40%) |
Nov 19, 2012 | 258.00 | 262.10 | 250.00 | 253.00 | 71,629 | -2.70(-1.06%) |
Nov 16, 2012 | 257.20 | 257.40 | 247.50 | 255.70 | 99,934 | -1.49(-0.58%) |
Nov 15, 2012 | 264.20 | 269.80 | 254.00 | 257.19 | 105,198 | -6.51(-2.47%) |
Nov 14, 2012 | 280.40 | 281.80 | 256.10 | 263.70 | 149,816 | -11.90(-4.32%) |
Nov 13, 2012 | 265.90 | 278.90 | 263.00 | 275.60 | 190,699 | +10.30(+3.88%) |
Nov 12, 2012 | 262.00 | 265.50 | 256.20 | 265.30 | 97,147 | +7.50(+2.91%) |
Nov 09, 2012 | 233.10 | 263.80 | 230.10 | 257.80 | 220,917 | +22.10(+9.38%) |
Nov 08, 2012 | 236.30 | 242.00 | 232.50 | 235.70 | 87,785 | +2.00(+0.86%) |
Nov 07, 2012 | 249.50 | 249.50 | 231.80 | 233.70 | 240,323 | -17.20(-6.86%) |
Nov 06, 2012 | 259.80 | 260.40 | 250.00 | 250.90 | 186,015 | -8.90(-3.43%) |
Nov 05, 2012 | 270.00 | 270.00 | 257.40 | 259.80 | 130,669 | -10.50(-3.88%) |
Nov 02, 2012 | 277.00 | 279.20 | 268.71 | 270.30 | 90,712 | -7.20(-2.59%) |
Nov 01, 2012 | 277.70 | 280.00 | 268.10 | 277.50 | 102,303 | -2.78(-0.99%) |
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%) |