Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 329.65 | 333.49 | 324.29 | 329.27 | 22,203 | -0.38(-0.12%) |
Oct 26, 2012 | 331.95 | 329.65 | 329.65 | 329.65 | 12,809 | -1.15(-0.35%) |
Oct 25, 2012 | 335.40 | 338.08 | 325.82 | 330.80 | 10,110 | -1.92(-0.58%) |
Oct 24, 2012 | 329.65 | 333.10 | 327.54 | 332.72 | 12,135 | +3.83(+1.17%) |
Oct 23, 2012 | 318.92 | 328.89 | 318.15 | 328.89 | 15,013 | +8.82(+2.75%) |
Oct 19, 2012 | 319.30 | 321.60 | 317.00 | 320.07 | 13,340 | +0.00(+0.00%) |
Oct 18, 2012 | 320.84 | 323.90 | 317.00 | 320.07 | 9,251 | -1.15(-0.36%) |
Oct 17, 2012 | 317.00 | 321.99 | 314.32 | 321.22 | 6,261 | +4.22(+1.33%) |
Oct 16, 2012 | 318.54 | 320.07 | 315.85 | 317.00 | 3,708 | +0.77(+0.24%) |
Oct 15, 2012 | 308.57 | 317.00 | 307.42 | 316.24 | 4,687 | +8.05(+2.61%) |
Oct 12, 2012 | 318.54 | 318.92 | 307.80 | 308.19 | 11,415 | -10.73(-3.37%) |
Oct 11, 2012 | 317.77 | 320.45 | 314.70 | 318.92 | 4,050 | +3.45(+1.09%) |
Oct 10, 2012 | 317.00 | 320.07 | 313.94 | 315.47 | 3,621 | +0.38(+0.12%) |
Oct 09, 2012 | 318.15 | 320.45 | 315.09 | 315.09 | 5,437 | -3.07(-0.96%) |
Oct 08, 2012 | 317.77 | 321.60 | 317.00 | 318.15 | 3,255 | -0.77(-0.24%) |
Oct 05, 2012 | 320.07 | 326.97 | 318.92 | 318.92 | 8,053 | -0.38(-0.12%) |
Oct 04, 2012 | 321.22 | 321.60 | 318.15 | 319.30 | 4,428 | -0.38(-0.12%) |
Oct 03, 2012 | 318.92 | 323.33 | 316.62 | 319.69 | 6,536 | +0.38(+0.12%) |
Oct 02, 2012 | 322.75 | 330.80 | 318.15 | 319.30 | 6,451 | -0.77(-0.24%) |
Oct 01, 2012 | 323.52 | 328.12 | 315.85 | 320.07 | 6,557 | -1.92(-0.60%) |
Sep 28, 2012 | 323.14 | 329.27 | 321.25 | 321.99 | 7,888 | -3.45(-1.06%) |
Sep 27, 2012 | 319.69 | 331.57 | 317.77 | 325.44 | 12,007 | +9.97(+3.16%) |
Sep 26, 2012 | 309.72 | 315.85 | 308.57 | 315.47 | 9,922 | +7.28(+2.36%) |
Sep 25, 2012 | 315.75 | 319.53 | 308.19 | 308.19 | 13,521 | -5.67(-1.81%) |
Sep 24, 2012 | 317.26 | 322.56 | 311.97 | 313.86 | 8,270 | -4.92(-1.54%) |
Sep 21, 2012 | 327.47 | 329.36 | 318.40 | 318.77 | 18,621 | -6.81(-2.09%) |
Sep 20, 2012 | 328.98 | 330.50 | 324.45 | 325.58 | 5,933 | -5.29(-1.60%) |
Sep 19, 2012 | 335.04 | 338.06 | 330.88 | 330.88 | 7,584 | -3.40(-1.02%) |
Sep 18, 2012 | 339.19 | 339.19 | 332.77 | 334.28 | 6,598 | -4.92(-1.45%) |
Sep 17, 2012 | 341.84 | 345.24 | 336.93 | 339.19 | 7,348 | -5.29(-1.54%) |
Sep 14, 2012 | 338.44 | 355.45 | 338.44 | 344.49 | 13,497 | +3.02(+0.89%) |
Sep 13, 2012 | 335.41 | 343.35 | 332.39 | 341.46 | 14,238 | +7.19(+2.15%) |
Sep 12, 2012 | 330.50 | 337.30 | 327.47 | 334.28 | 10,920 | +4.92(+1.49%) |
Sep 11, 2012 | 322.56 | 329.36 | 322.56 | 329.36 | 4,796 | +6.43(+1.99%) |
Sep 10, 2012 | 323.31 | 327.47 | 321.80 | 322.93 | 6,620 | -0.38(-0.12%) |
Sep 07, 2012 | 328.61 | 328.98 | 321.04 | 323.31 | 5,837 | -3.40(-1.04%) |
Sep 06, 2012 | 319.53 | 326.71 | 316.13 | 326.71 | 5,118 | +9.07(+2.86%) |
Sep 05, 2012 | 319.53 | 320.67 | 316.51 | 317.64 | 7,060 | +0.00(+0.00%) |
Sep 04, 2012 | 311.97 | 320.29 | 308.19 | 317.64 | 7,588 | +4.54(+1.45%) |
Aug 31, 2012 | 314.99 | 315.37 | 308.56 | 313.10 | 6,445 | +1.13(+0.36%) |
Aug 30, 2012 | 314.24 | 315.37 | 311.97 | 311.97 | 5,048 | -3.40(-1.08%) |
Aug 29, 2012 | 307.43 | 317.26 | 307.05 | 315.37 | 4,554 | +7.19(+2.33%) |
Aug 27, 2012 | 308.56 | 310.64 | 304.78 | 308.19 | 4,229 | +1.89(+0.62%) |
Aug 24, 2012 | 304.40 | 308.19 | 302.89 | 306.30 | 5,024 | +0.76(+0.25%) |
Aug 23, 2012 | 313.48 | 313.48 | 305.16 | 305.54 | 4,832 | -7.56(-2.42%) |
Aug 22, 2012 | 311.97 | 316.51 | 309.70 | 313.10 | 5,790 | +0.38(+0.12%) |
Aug 21, 2012 | 313.86 | 317.26 | 312.35 | 312.72 | 8,577 | +0.00(+0.00%) |
Aug 20, 2012 | 314.62 | 316.88 | 311.78 | 312.72 | 5,964 | -1.89(-0.60%) |
Aug 17, 2012 | 318.40 | 320.67 | 311.59 | 314.62 | 6,673 | -2.65(-0.83%) |
Aug 16, 2012 | 313.10 | 318.40 | 310.45 | 317.26 | 4,184 | +4.54(+1.45%) |
Aug 15, 2012 | 309.32 | 313.86 | 308.94 | 312.72 | 3,788 | +2.27(+0.73%) |
Aug 14, 2012 | 313.10 | 317.64 | 307.81 | 310.45 | 6,172 | +0.76(+0.24%) |
Aug 13, 2012 | 306.30 | 311.40 | 303.65 | 309.70 | 7,275 | +0.76(+0.24%) |
Aug 10, 2012 | 308.56 | 313.86 | 305.73 | 308.94 | 6,432 | -1.89(-0.61%) |
Aug 09, 2012 | 311.59 | 316.51 | 309.70 | 310.83 | 7,477 | +0.00(+0.00%) |
Aug 08, 2012 | 314.24 | 316.51 | 309.32 | 310.83 | 7,698 | -4.92(-1.56%) |
Aug 07, 2012 | 318.40 | 319.53 | 310.83 | 315.75 | 11,392 | -0.38(-0.12%) |
Aug 06, 2012 | 319.15 | 319.53 | 309.70 | 316.13 | 15,775 | +7.56(+2.45%) |
Aug 03, 2012 | 301.76 | 308.56 | 301.76 | 308.56 | 10,636 | +11.34(+3.82%) |
Aug 02, 2012 | 294.19 | 300.62 | 286.63 | 297.22 | 37,220 | +9.45(+3.28%) |