Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 351.30 | 353.90 | 346.00 | 352.10 | 45,096 | +2.80(+0.80%) |
Aug 30, 2012 | 342.50 | 349.70 | 342.50 | 349.30 | 39,273 | +2.40(+0.69%) |
Aug 29, 2012 | 347.50 | 350.00 | 340.00 | 346.90 | 56,322 | +0.10(+0.03%) |
Aug 27, 2012 | 346.80 | 354.50 | 345.40 | 346.80 | 58,179 | +0.80(+0.23%) |
Aug 24, 2012 | 353.60 | 355.00 | 336.60 | 346.00 | 155,564 | -13.00(-3.62%) |
Aug 23, 2012 | 366.00 | 366.00 | 356.20 | 359.00 | 67,312 | -7.80(-2.13%) |
Aug 22, 2012 | 365.60 | 369.00 | 361.80 | 366.80 | 56,964 | -0.50(-0.14%) |
Aug 21, 2012 | 376.00 | 384.50 | 365.40 | 367.30 | 82,995 | -8.60(-2.29%) |
Aug 20, 2012 | 389.70 | 390.00 | 375.10 | 375.90 | 74,320 | -14.40(-3.69%) |
Aug 17, 2012 | 379.90 | 391.70 | 378.50 | 390.30 | 114,144 | +10.50(+2.76%) |
Aug 16, 2012 | 376.50 | 382.40 | 370.60 | 379.80 | 116,001 | +3.90(+1.04%) |
Aug 15, 2012 | 364.60 | 375.90 | 362.50 | 375.90 | 80,229 | +10.90(+2.99%) |
Aug 14, 2012 | 369.70 | 372.37 | 363.50 | 365.00 | 96,989 | -2.00(-0.54%) |
Aug 13, 2012 | 366.90 | 372.60 | 360.50 | 367.00 | 79,444 | -1.10(-0.30%) |
Aug 10, 2012 | 369.40 | 370.88 | 363.50 | 368.10 | 58,104 | -2.90(-0.78%) |
Aug 09, 2012 | 362.90 | 373.30 | 362.50 | 371.00 | 78,624 | +6.40(+1.76%) |
Aug 08, 2012 | 375.00 | 375.00 | 362.10 | 364.60 | 127,837 | -14.20(-3.75%) |
Aug 07, 2012 | 391.70 | 392.50 | 376.60 | 378.80 | 110,528 | -12.00(-3.07%) |
Aug 06, 2012 | 392.00 | 396.90 | 385.00 | 390.80 | 88,415 | +0.40(+0.10%) |
Aug 03, 2012 | 365.70 | 395.00 | 360.60 | 390.40 | 211,356 | +44.50(+12.86%) |
Aug 02, 2012 | 358.80 | 366.22 | 342.72 | 345.90 | 150,236 | -15.90(-4.39%) |
Aug 01, 2012 | 379.60 | 381.60 | 360.00 | 361.80 | 116,936 | -14.50(-3.85%) |
Jul 31, 2012 | 375.70 | 385.00 | 372.50 | 376.30 | 71,903 | +0.00(+0.00%) |
Jul 30, 2012 | 384.50 | 388.40 | 375.00 | 376.30 | 122,264 | -8.90(-2.31%) |
Jul 27, 2012 | 400.90 | 404.00 | 371.90 | 385.20 | 197,150 | -16.40(-4.08%) |
Jul 26, 2012 | 392.90 | 403.00 | 390.80 | 401.60 | 160,647 | +13.00(+3.35%) |
Jul 25, 2012 | 386.90 | 389.60 | 380.00 | 388.60 | 95,850 | +5.50(+1.44%) |
Jul 24, 2012 | 387.50 | 394.10 | 375.51 | 383.10 | 101,192 | -2.40(-0.62%) |
Jul 23, 2012 | 365.90 | 387.00 | 356.80 | 385.50 | 130,758 | +10.50(+2.80%) |
Jul 20, 2012 | 369.70 | 376.00 | 364.20 | 375.00 | 93,716 | +2.00(+0.54%) |
Jul 19, 2012 | 360.00 | 379.80 | 359.60 | 373.00 | 134,279 | +15.70(+4.39%) |
Jul 18, 2012 | 355.40 | 360.00 | 350.50 | 357.30 | 62,744 | +3.10(+0.88%) |
Jul 17, 2012 | 352.80 | 358.70 | 348.00 | 354.20 | 78,626 | +5.70(+1.64%) |
Jul 16, 2012 | 338.90 | 354.40 | 335.80 | 348.50 | 105,952 | +7.50(+2.20%) |
Jul 13, 2012 | 336.90 | 346.40 | 336.90 | 341.00 | 97,505 | +7.00(+2.10%) |
Jul 12, 2012 | 334.20 | 337.40 | 318.20 | 334.00 | 123,034 | -5.20(-1.53%) |
Jul 11, 2012 | 336.80 | 342.70 | 328.40 | 339.20 | 119,416 | +4.20(+1.25%) |
Jul 10, 2012 | 357.70 | 367.60 | 329.80 | 335.00 | 204,195 | -15.90(-4.53%) |
Jul 09, 2012 | 361.20 | 361.20 | 348.10 | 350.90 | 92,221 | -11.50(-3.17%) |
Jul 06, 2012 | 366.80 | 369.00 | 357.60 | 362.40 | 102,964 | -11.90(-3.18%) |
Jul 05, 2012 | 380.00 | 382.50 | 371.12 | 374.30 | 90,873 | -7.60(-1.99%) |
Jul 03, 2012 | 377.90 | 385.00 | 375.70 | 381.90 | 104,516 | +2.40(+0.63%) |
Jul 02, 2012 | 367.50 | 379.80 | 367.00 | 379.50 | 133,242 | +12.00(+3.27%) |
Jun 29, 2012 | 369.50 | 373.30 | 360.50 | 367.50 | 187,299 | +11.90(+3.35%) |
Jun 28, 2012 | 356.00 | 366.54 | 343.70 | 355.60 | 197,804 | +0.70(+0.20%) |
Jun 27, 2012 | 348.30 | 359.50 | 343.30 | 354.90 | 320,069 | +29.90(+9.20%) |
Jun 26, 2012 | 320.30 | 326.80 | 318.20 | 325.00 | 126,176 | +6.30(+1.98%) |
Jun 25, 2012 | 326.00 | 326.70 | 309.00 | 318.70 | 142,784 | +0.20(+0.06%) |
Jun 22, 2012 | 311.30 | 320.00 | 306.20 | 318.50 | 132,643 | +8.60(+2.78%) |
Jun 21, 2012 | 326.90 | 329.90 | 305.60 | 309.90 | 214,094 | -20.60(-6.23%) |
Jun 20, 2012 | 319.80 | 331.20 | 310.50 | 330.50 | 222,218 | +7.70(+2.39%) |
Jun 19, 2012 | 302.30 | 325.70 | 301.50 | 322.80 | 232,821 | +23.60(+7.89%) |
Jun 18, 2012 | 289.00 | 303.50 | 287.00 | 299.20 | 129,812 | +9.30(+3.21%) |
Jun 15, 2012 | 291.80 | 295.00 | 286.20 | 289.90 | 96,688 | -2.40(-0.82%) |
Jun 14, 2012 | 290.10 | 294.80 | 283.84 | 292.30 | 145,987 | +2.10(+0.72%) |
Jun 13, 2012 | 289.40 | 298.50 | 287.00 | 290.20 | 94,318 | -3.80(-1.29%) |
Jun 12, 2012 | 298.60 | 302.00 | 286.50 | 294.00 | 177,995 | -4.10(-1.38%) |
Jun 11, 2012 | 313.00 | 319.10 | 294.10 | 298.10 | 280,470 | -7.40(-2.42%) |
Jun 08, 2012 | 293.80 | 311.90 | 279.10 | 305.50 | 434,294 | +14.30(+4.91%) |
Jun 07, 2012 | 272.20 | 309.50 | 268.30 | 291.20 | 648,850 | +25.00(+9.39%) |
Jun 06, 2012 | 282.00 | 282.40 | 258.10 | 266.20 | 353,101 | -4.00(-1.48%) |
Jun 05, 2012 | 245.60 | 273.30 | 243.10 | 270.20 | 652,757 | +47.50(+21.33%) |
Jun 04, 2012 | 232.60 | 233.00 | 219.30 | 222.70 | 283,833 | -10.30(-4.42%) |