Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 434.86 | 439.78 | 434.60 | 434.90 | 26,304 | +3.30(+0.76%) |
Aug 30, 2012 | 429.40 | 432.69 | 429.40 | 431.60 | 9,511 | -1.40(-0.32%) |
Aug 29, 2012 | 435.20 | 435.96 | 432.27 | 433.00 | 5,807 | +1.25(+0.29%) |
Aug 27, 2012 | 436.85 | 438.87 | 431.75 | 431.75 | 4,656 | -3.82(-0.88%) |
Aug 24, 2012 | 436.99 | 438.05 | 435.00 | 435.57 | 19,006 | +0.07(+0.02%) |
Aug 23, 2012 | 442.04 | 442.04 | 433.09 | 435.50 | 11,235 | -5.00(-1.14%) |
Aug 22, 2012 | 441.10 | 443.00 | 439.33 | 440.50 | 11,353 | -0.43(-0.10%) |
Aug 21, 2012 | 439.72 | 442.34 | 437.89 | 440.93 | 18,106 | +2.38(+0.54%) |
Aug 20, 2012 | 439.20 | 444.02 | 438.37 | 438.55 | 11,312 | +0.06(+0.01%) |
Aug 17, 2012 | 437.44 | 439.99 | 434.52 | 438.49 | 6,773 | +2.29(+0.52%) |
Aug 16, 2012 | 433.00 | 438.18 | 433.00 | 436.20 | 14,984 | +3.95(+0.91%) |
Aug 15, 2012 | 430.20 | 433.64 | 430.02 | 432.25 | 8,049 | +0.02(+0.00%) |
Aug 14, 2012 | 436.45 | 439.45 | 431.85 | 432.23 | 5,614 | -3.96(-0.91%) |
Aug 13, 2012 | 433.40 | 437.99 | 432.71 | 436.19 | 17,360 | +3.14(+0.73%) |
Aug 10, 2012 | 432.11 | 435.74 | 431.42 | 433.05 | 11,417 | -1.45(-0.33%) |
Aug 09, 2012 | 434.51 | 444.83 | 430.05 | 434.50 | 16,281 | +2.91(+0.67%) |
Aug 08, 2012 | 428.00 | 431.84 | 426.99 | 431.59 | 4,876 | +2.89(+0.67%) |
Aug 07, 2012 | 427.66 | 431.97 | 426.39 | 428.70 | 6,876 | +0.87(+0.20%) |
Aug 06, 2012 | 429.54 | 429.54 | 426.36 | 427.83 | 6,335 | +0.23(+0.05%) |
Aug 03, 2012 | 425.01 | 428.12 | 424.02 | 427.60 | 8,777 | +5.70(+1.35%) |
Aug 02, 2012 | 429.11 | 429.11 | 420.74 | 421.90 | 9,069 | -6.65(-1.55%) |
Aug 01, 2012 | 432.10 | 432.99 | 427.00 | 428.55 | 5,639 | -3.51(-0.81%) |
Jul 31, 2012 | 426.15 | 432.06 | 426.15 | 432.06 | 13,207 | +5.92(+1.39%) |
Jul 30, 2012 | 432.50 | 432.50 | 424.39 | 426.14 | 12,717 | -7.39(-1.70%) |
Jul 27, 2012 | 432.00 | 433.69 | 430.31 | 433.53 | 4,053 | +2.08(+0.48%) |
Jul 26, 2012 | 431.95 | 431.99 | 428.41 | 431.45 | 15,274 | +4.95(+1.16%) |
Jul 25, 2012 | 427.85 | 428.57 | 425.99 | 426.50 | 5,801 | +2.35(+0.55%) |
Jul 24, 2012 | 426.31 | 427.45 | 420.00 | 424.15 | 5,621 | -4.85(-1.13%) |
Jul 23, 2012 | 431.75 | 431.83 | 425.89 | 429.00 | 26,679 | -4.04(-0.93%) |
Jul 20, 2012 | 429.95 | 441.51 | 428.84 | 433.04 | 20,972 | +2.03(+0.47%) |
Jul 19, 2012 | 428.42 | 431.84 | 423.95 | 431.01 | 13,915 | +4.01(+0.94%) |
Jul 18, 2012 | 430.39 | 431.84 | 426.91 | 427.00 | 8,786 | -3.09(-0.72%) |
Jul 17, 2012 | 430.68 | 431.93 | 427.00 | 430.09 | 4,706 | +2.04(+0.48%) |
Jul 16, 2012 | 428.60 | 430.13 | 425.86 | 428.05 | 2,745 | +0.32(+0.07%) |
Jul 13, 2012 | 425.95 | 430.51 | 425.15 | 427.73 | 19,302 | +2.23(+0.52%) |
Jul 12, 2012 | 423.71 | 429.73 | 423.51 | 425.50 | 6,888 | -1.00(-0.23%) |
Jul 11, 2012 | 432.35 | 433.00 | 423.62 | 426.50 | 18,826 | -6.41(-1.48%) |
Jul 10, 2012 | 433.99 | 434.03 | 430.55 | 432.91 | 8,196 | +1.66(+0.38%) |
Jul 09, 2012 | 430.81 | 433.06 | 430.06 | 431.25 | 13,754 | -2.28(-0.53%) |
Jul 06, 2012 | 435.00 | 436.96 | 428.46 | 433.53 | 21,570 | -5.26(-1.20%) |
Jul 05, 2012 | 439.98 | 442.87 | 438.32 | 438.79 | 21,129 | -3.21(-0.73%) |
Jul 03, 2012 | 441.55 | 442.51 | 438.00 | 442.00 | 7,088 | -1.75(-0.39%) |
Jul 02, 2012 | 440.73 | 443.98 | 432.00 | 443.75 | 24,627 | +2.05(+0.46%) |
Jun 29, 2012 | 436.05 | 441.70 | 433.56 | 441.70 | 20,712 | +8.62(+1.99%) |
Jun 28, 2012 | 429.85 | 434.52 | 429.35 | 433.08 | 15,795 | +0.14(+0.03%) |
Jun 27, 2012 | 426.34 | 434.49 | 423.34 | 432.94 | 11,270 | +7.51(+1.77%) |
Jun 26, 2012 | 423.05 | 428.50 | 423.05 | 425.43 | 11,114 | +2.64(+0.62%) |
Jun 25, 2012 | 423.00 | 425.32 | 421.00 | 422.79 | 11,767 | -3.31(-0.78%) |
Jun 22, 2012 | 424.25 | 429.60 | 424.25 | 426.10 | 18,316 | +3.50(+0.83%) |
Jun 21, 2012 | 434.87 | 434.87 | 422.60 | 422.60 | 14,356 | -11.78(-2.71%) |
Jun 20, 2012 | 433.50 | 435.59 | 431.00 | 434.38 | 10,844 | -1.24(-0.28%) |
Jun 19, 2012 | 436.11 | 441.11 | 434.00 | 435.62 | 15,871 | -0.17(-0.04%) |
Jun 18, 2012 | 430.99 | 438.08 | 430.99 | 435.79 | 15,253 | +1.69(+0.39%) |
Jun 15, 2012 | 432.50 | 434.10 | 430.98 | 434.10 | 27,474 | -0.44(-0.10%) |
Jun 14, 2012 | 432.55 | 435.69 | 431.01 | 434.54 | 16,366 | +0.41(+0.09%) |
Jun 13, 2012 | 433.51 | 435.28 | 430.44 | 434.13 | 9,023 | -0.47(-0.11%) |
Jun 12, 2012 | 434.05 | 435.54 | 430.92 | 434.60 | 15,136 | +0.88(+0.20%) |
Jun 11, 2012 | 438.20 | 441.86 | 433.72 | 433.72 | 15,358 | -5.04(-1.15%) |
Jun 08, 2012 | 439.05 | 442.85 | 436.00 | 438.76 | 64,707 | -2.00(-0.45%) |
Jun 07, 2012 | 445.03 | 445.96 | 439.26 | 440.76 | 11,932 | -1.82(-0.41%) |
Jun 06, 2012 | 437.86 | 446.99 | 437.86 | 442.58 | 24,831 | +9.02(+2.08%) |
Jun 05, 2012 | 430.25 | 433.56 | 430.25 | 433.56 | 8,783 | +3.26(+0.76%) |
Jun 04, 2012 | 433.48 | 435.38 | 430.22 | 430.30 | 11,226 | -1.50(-0.35%) |