Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 320.00 | 322.56 | 319.68 | 319.68 | 173 | -0.32(-0.10%) |
Aug 31, 2012 | 321.92 | 321.92 | 320.00 | 320.00 | 30 | -0.32(-0.10%) |
Aug 30, 2012 | 320.64 | 320.92 | 320.00 | 320.32 | 53 | -1.28(-0.40%) |
Aug 29, 2012 | 321.60 | 325.76 | 321.60 | 321.60 | 43 | -0.80(-0.25%) |
Aug 27, 2012 | 327.36 | 328.32 | 321.60 | 322.40 | 1,928 | -4.96(-1.52%) |
Aug 24, 2012 | 331.84 | 331.84 | 327.04 | 327.36 | 18 | -4.40(-1.33%) |
Aug 23, 2012 | 328.00 | 332.80 | 325.12 | 331.76 | 114 | +3.76(+1.15%) |
Aug 22, 2012 | 331.20 | 332.80 | 326.72 | 328.00 | 241 | -0.96(-0.29%) |
Aug 21, 2012 | 331.20 | 331.20 | 326.40 | 328.96 | 153 | -3.52(-1.06%) |
Aug 20, 2012 | 331.52 | 332.80 | 328.64 | 332.48 | 80 | +0.64(+0.19%) |
Aug 17, 2012 | 330.88 | 333.12 | 328.64 | 331.84 | 554 | -0.64(-0.19%) |
Aug 16, 2012 | 336.32 | 336.32 | 327.68 | 332.48 | 269 | -0.64(-0.19%) |
Aug 15, 2012 | 330.24 | 338.88 | 328.96 | 333.12 | 243 | +0.96(+0.29%) |
Aug 14, 2012 | 332.80 | 336.00 | 328.32 | 332.16 | 1,399 | -1.33(-0.40%) |
Aug 13, 2012 | 334.40 | 336.00 | 329.89 | 333.49 | 1,108 | +1.81(+0.55%) |
Aug 10, 2012 | 333.44 | 333.44 | 328.32 | 331.68 | 196 | +3.36(+1.02%) |
Aug 09, 2012 | 334.08 | 334.08 | 327.68 | 328.32 | 234 | -1.92(-0.58%) |
Aug 08, 2012 | 326.72 | 334.40 | 326.72 | 330.24 | 158 | -3.20(-0.96%) |
Aug 07, 2012 | 332.48 | 333.44 | 328.32 | 333.44 | 90 | -0.96(-0.29%) |
Aug 06, 2012 | 334.40 | 334.40 | 331.20 | 334.40 | 353 | -1.60(-0.48%) |
Aug 03, 2012 | 331.84 | 337.28 | 331.60 | 336.00 | 210 | +3.84(+1.16%) |
Aug 02, 2012 | 336.00 | 336.74 | 329.60 | 332.16 | 89 | -4.16(-1.24%) |
Aug 01, 2012 | 332.48 | 339.84 | 329.92 | 336.32 | 258 | +3.52(+1.06%) |
Jul 31, 2012 | 329.92 | 334.56 | 324.48 | 332.80 | 182 | +4.80(+1.46%) |
Jul 30, 2012 | 318.72 | 333.12 | 318.72 | 328.00 | 181 | +8.32(+2.60%) |
Jul 27, 2012 | 261.12 | 319.68 | 261.12 | 319.68 | 539 | +1.28(+0.40%) |
Jul 26, 2012 | 312.00 | 324.48 | 312.00 | 318.40 | 1,049 | +11.20(+3.65%) |
Jul 25, 2012 | 328.64 | 328.64 | 306.24 | 307.20 | 922 | -23.36(-7.07%) |
Jul 24, 2012 | 333.12 | 333.44 | 327.81 | 330.56 | 49 | -2.56(-0.77%) |
Jul 23, 2012 | 336.32 | 336.32 | 330.88 | 333.12 | 119 | -2.56(-0.76%) |
Jul 20, 2012 | 342.08 | 342.08 | 329.92 | 335.68 | 58 | -1.60(-0.47%) |
Jul 19, 2012 | 332.16 | 343.36 | 332.16 | 337.28 | 93 | +5.44(+1.64%) |
Jul 18, 2012 | 330.56 | 337.28 | 326.40 | 331.84 | 218 | +0.27(+0.08%) |
Jul 17, 2012 | 330.56 | 336.94 | 330.56 | 331.57 | 86 | +0.37(+0.11%) |
Jul 16, 2012 | 331.84 | 334.72 | 330.56 | 331.20 | 166 | -1.28(-0.38%) |
Jul 13, 2012 | 333.12 | 341.76 | 331.20 | 332.48 | 392 | -2.88(-0.86%) |
Jul 12, 2012 | 335.04 | 335.36 | 330.56 | 335.36 | 118 | +0.96(+0.29%) |
Jul 11, 2012 | 334.40 | 341.76 | 333.76 | 334.40 | 99 | -1.44(-0.43%) |
Jul 10, 2012 | 336.64 | 346.24 | 326.72 | 335.84 | 486 | -3.36(-0.99%) |
Jul 09, 2012 | 337.92 | 345.60 | 337.60 | 339.20 | 263 | -3.52(-1.03%) |
Jul 06, 2012 | 344.32 | 347.20 | 342.66 | 342.72 | 156 | -2.88(-0.83%) |
Jul 05, 2012 | 344.64 | 349.44 | 344.64 | 345.60 | 140 | +0.96(+0.28%) |
Jul 03, 2012 | 345.92 | 346.24 | 344.32 | 344.64 | 28 | -4.16(-1.19%) |