Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 452.07 | 459.13 | 450.37 | 458.49 | 16,074 | +5.80(+1.28%) |
Sep 27, 2012 | 454.74 | 455.73 | 451.56 | 452.69 | 9,311 | -0.06(-0.01%) |
Sep 26, 2012 | 454.40 | 457.63 | 452.12 | 452.75 | 18,224 | +0.33(+0.07%) |
Sep 25, 2012 | 457.00 | 459.90 | 452.41 | 452.42 | 21,510 | -1.79(-0.39%) |
Sep 24, 2012 | 452.84 | 459.26 | 452.49 | 454.21 | 16,598 | +0.91(+0.20%) |
Sep 21, 2012 | 451.02 | 455.00 | 445.81 | 453.30 | 51,095 | +9.05(+2.04%) |
Sep 20, 2012 | 446.10 | 449.84 | 443.67 | 444.25 | 24,777 | -3.55(-0.79%) |
Sep 19, 2012 | 444.40 | 449.69 | 442.16 | 447.80 | 17,380 | +4.45(+1.00%) |
Sep 18, 2012 | 442.80 | 447.78 | 442.02 | 443.35 | 10,775 | +1.79(+0.41%) |
Sep 17, 2012 | 442.25 | 446.49 | 440.00 | 441.56 | 9,441 | -3.66(-0.82%) |
Sep 14, 2012 | 444.42 | 451.87 | 442.93 | 445.22 | 16,219 | +0.23(+0.05%) |
Sep 13, 2012 | 438.05 | 444.99 | 438.05 | 444.99 | 9,336 | +4.99(+1.13%) |
Sep 12, 2012 | 439.32 | 441.47 | 437.36 | 440.00 | 6,540 | +0.30(+0.07%) |
Sep 11, 2012 | 436.75 | 440.47 | 436.75 | 439.70 | 9,362 | +1.05(+0.24%) |
Sep 10, 2012 | 432.20 | 438.77 | 432.20 | 438.65 | 6,845 | +5.65(+1.30%) |
Sep 07, 2012 | 433.70 | 439.87 | 431.33 | 433.00 | 28,862 | -0.38(-0.09%) |
Sep 06, 2012 | 435.00 | 437.56 | 432.00 | 433.38 | 38,938 | -0.67(-0.15%) |
Sep 05, 2012 | 435.94 | 439.99 | 433.22 | 434.05 | 10,977 | -1.80(-0.41%) |
Sep 04, 2012 | 435.00 | 436.53 | 432.74 | 435.85 | 16,076 | +0.95(+0.22%) |
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%) |