Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 328.33 | 329.31 | 326.47 | 326.47 | 94,018,600 | -2.18(-0.66%) |
Jul 30, 2012 | 324.96 | 329.46 | 324.35 | 328.65 | 109,915,800 | +5.34(+1.65%) |
Jul 29, 2012 | 321.78 | 323.47 | 318.16 | 323.31 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 321.78 | 323.47 | 318.16 | 323.31 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 321.78 | 323.47 | 318.16 | 323.31 | 104,253,600 | +2.82(+0.88%) |
Jul 26, 2012 | 314.02 | 320.93 | 311.97 | 320.49 | 157,620,192 | +7.40(+2.36%) |
Jul 25, 2012 | 311.25 | 315.80 | 311.13 | 313.09 | 95,338,400 | +1.35(+0.43%) |
Jul 24, 2012 | 314.10 | 314.39 | 311.74 | 311.74 | 112,746,200 | -1.19(-0.38%) |
Jul 23, 2012 | 316.84 | 317.51 | 311.39 | 312.93 | 126,573,200 | -6.82(-2.13%) |
Jul 22, 2012 | 321.84 | 322.73 | 319.19 | 319.75 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 321.84 | 322.73 | 319.19 | 319.75 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 321.84 | 322.73 | 319.19 | 319.75 | 126,955,600 | -2.73(-0.85%) |
Jul 19, 2012 | 320.26 | 322.64 | 319.85 | 322.48 | 81,730,400 | +3.32(+1.04%) |
Jul 18, 2012 | 316.46 | 319.31 | 315.81 | 319.16 | 67,444,800 | +3.86(+1.22%) |
Jul 17, 2012 | 316.74 | 317.48 | 314.56 | 315.30 | 70,588,200 | -0.68(-0.22%) |
Jul 16, 2012 | 314.45 | 316.41 | 313.99 | 315.98 | 74,197,000 | +1.38(+0.44%) |
Jul 15, 2012 | 312.49 | 315.19 | 311.60 | 314.60 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 312.49 | 315.19 | 311.60 | 314.60 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 312.49 | 315.19 | 311.60 | 314.60 | 79,924,200 | +3.18(+1.02%) |
Jul 12, 2012 | 310.89 | 312.87 | 309.97 | 311.42 | 93,962,600 | -1.13(-0.36%) |
Jul 11, 2012 | 310.98 | 313.68 | 310.53 | 312.55 | 79,175,400 | +0.14(+0.04%) |
Jul 10, 2012 | 310.24 | 313.98 | 309.44 | 312.41 | 88,873,400 | +4.01(+1.30%) |
Jul 09, 2012 | 309.61 | 310.13 | 307.75 | 308.40 | 77,305,200 | -1.44(-0.46%) |
Jul 08, 2012 | 311.79 | 313.39 | 309.73 | 309.84 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 311.79 | 313.39 | 309.73 | 309.84 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 311.79 | 313.39 | 309.73 | 309.84 | 83,492,400 | -3.13(-1.00%) |
Jul 05, 2012 | 314.11 | 316.22 | 310.91 | 312.97 | 119,292,200 | -1.86(-0.59%) |
Jul 04, 2012 | 314.10 | 315.18 | 312.50 | 314.83 | 75,400,200 | +0.49(+0.16%) |
Jul 03, 2012 | 310.99 | 314.34 | 310.80 | 314.34 | 122,904,800 | +4.07(+1.31%) |
Jul 02, 2012 | 307.41 | 310.57 | 306.47 | 310.27 | 103,769,600 | +2.96(+0.96%) |
Jun 30, 2012 | 303.31 | 307.81 | 301.86 | 307.31 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 303.31 | 307.81 | 301.86 | 307.31 | 136,936,000 | +10.09(+3.39%) |
Jun 28, 2012 | 298.43 | 298.84 | 294.38 | 297.22 | 87,455,000 | -0.85(-0.29%) |
Jun 27, 2012 | 295.07 | 298.25 | 293.34 | 298.07 | 106,310,600 | +4.02(+1.37%) |
Jun 26, 2012 | 294.70 | 295.79 | 293.41 | 294.05 | 92,113,000 | -0.23(-0.08%) |
Jun 25, 2012 | 297.23 | 297.46 | 292.98 | 294.28 | 102,098,600 | -4.48(-1.50%) |
Jun 24, 2012 | 298.87 | 300.21 | 298.23 | 298.76 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 298.87 | 300.21 | 298.23 | 298.76 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 298.87 | 300.21 | 298.23 | 298.76 | 115,385,000 | -2.88(-0.95%) |
Jun 21, 2012 | 300.50 | 304.70 | 300.24 | 301.64 | 162,692,400 | -1.31(-0.43%) |
Jun 20, 2012 | 302.11 | 303.29 | 300.21 | 302.95 | 104,203,000 | +1.14(+0.38%) |
Jun 19, 2012 | 297.46 | 302.50 | 296.29 | 301.81 | 110,073,600 | +4.80(+1.62%) |
Jun 18, 2012 | 301.20 | 301.47 | 295.96 | 297.01 | 122,867,000 | -0.57(-0.19%) |
Jun 16, 2012 | 293.15 | 297.65 | 293.15 | 297.58 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 293.15 | 297.65 | 293.15 | 297.58 | 184,297,200 | +5.60(+1.92%) |
Jun 14, 2012 | 290.73 | 292.10 | 288.90 | 291.98 | 94,901,200 | +0.38(+0.13%) |
Jun 13, 2012 | 292.62 | 293.61 | 289.66 | 291.60 | 99,881,200 | -0.41(-0.14%) |
Jun 12, 2012 | 291.61 | 292.81 | 289.34 | 292.01 | 119,324,600 | +0.62(+0.21%) |
Jun 11, 2012 | 297.15 | 297.73 | 291.08 | 291.39 | 127,359,600 | -0.34(-0.12%) |
Jun 10, 2012 | 290.83 | 292.47 | 288.97 | 291.73 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 290.83 | 292.47 | 288.97 | 291.73 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 290.83 | 292.47 | 288.97 | 291.73 | 110,795,000 | -1.17(-0.40%) |
Jun 07, 2012 | 292.44 | 295.40 | 291.07 | 292.90 | 125,841,200 | +1.51(+0.52%) |
Jun 06, 2012 | 286.90 | 291.95 | 286.71 | 291.39 | 138,444,400 | +6.40(+2.25%) |
Jun 05, 2012 | 284.69 | 285.88 | 283.43 | 284.99 | 71,823,200 | +1.92(+0.68%) |
Jun 04, 2012 | 281.25 | 285.70 | 281.00 | 283.07 | 80,075,800 | -0.70(-0.25%) |
Jun 03, 2012 | 291.21 | 291.21 | 281.03 | 283.77 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 291.21 | 291.21 | 281.03 | 283.77 | 176,852,192 | -6.32(-2.18%) |
May 31, 2012 | 291.40 | 292.74 | 287.70 | 290.09 | 72,107,800 | -0.57(-0.20%) |
May 30, 2012 | 293.47 | 295.19 | 289.88 | 290.66 | 83,670,400 | -4.61(-1.56%) |
May 29, 2012 | 294.62 | 296.77 | 292.58 | 295.27 | 80,422,800 | +2.51(+0.86%) |
May 28, 2012 | 294.92 | 296.24 | 291.99 | 292.76 | 47,432,400 | +0.00(+0.00%) |
May 27, 2012 | 292.99 | 295.24 | 290.47 | 292.76 | 0 | +0.00(+0.00%) |
May 26, 2012 | 292.99 | 295.24 | 290.47 | 292.76 | 0 | +0.00(+0.00%) |
May 25, 2012 | 292.99 | 295.24 | 290.47 | 292.76 | 85,003,600 | +0.68(+0.23%) |
May 24, 2012 | 291.60 | 293.13 | 288.75 | 292.08 | 94,192,400 | +2.92(+1.01%) |
May 23, 2012 | 292.96 | 293.52 | 288.27 | 289.16 | 113,571,800 | -6.79(-2.29%) |
May 22, 2012 | 292.69 | 296.77 | 291.18 | 295.95 | 116,285,200 | +5.41(+1.86%) |
May 21, 2012 | 287.93 | 292.22 | 287.57 | 290.54 | 80,239,800 | +1.77(+0.61%) |
May 20, 2012 | 287.74 | 291.55 | 286.89 | 288.77 | 0 | +0.00(+0.00%) |
May 19, 2012 | 287.74 | 291.55 | 286.89 | 288.77 | 0 | +0.00(+0.00%) |
May 18, 2012 | 287.74 | 291.55 | 286.89 | 288.77 | 139,168,992 | -1.46(-0.50%) |
May 17, 2012 | 295.32 | 295.59 | 288.74 | 290.23 | 100,845,200 | -4.76(-1.61%) |
May 16, 2012 | 293.53 | 297.26 | 292.26 | 294.99 | 121,059,000 | -1.25(-0.42%) |
May 15, 2012 | 299.57 | 301.29 | 294.68 | 296.24 | 101,390,800 | -1.81(-0.61%) |
May 14, 2012 | 302.22 | 302.25 | 296.71 | 298.05 | 115,545,200 | -7.23(-2.37%) |
May 13, 2012 | 301.24 | 305.69 | 300.26 | 305.28 | 0 | +0.00(+0.00%) |
May 12, 2012 | 301.24 | 305.69 | 300.26 | 305.28 | 0 | +0.00(+0.00%) |
May 11, 2012 | 301.24 | 305.69 | 300.26 | 305.28 | 89,844,800 | +2.34(+0.77%) |
May 10, 2012 | 302.84 | 304.61 | 297.61 | 302.94 | 136,235,200 | +2.87(+0.96%) |
May 09, 2012 | 301.36 | 302.09 | 296.42 | 300.07 | 132,175,400 | -0.52(-0.17%) |
May 08, 2012 | 305.50 | 306.01 | 299.78 | 300.59 | 161,464,608 | -4.15(-1.36%) |
May 07, 2012 | 295.60 | 305.32 | 295.37 | 304.74 | 79,223,800 | +3.79(+1.26%) |
May 06, 2012 | 306.03 | 307.21 | 300.55 | 300.95 | 0 | +0.00(+0.00%) |
May 05, 2012 | 306.03 | 307.21 | 300.55 | 300.95 | 0 | +0.00(+0.00%) |
May 04, 2012 | 306.03 | 307.21 | 300.55 | 300.95 | 91,919,000 | -5.49(-1.79%) |
May 03, 2012 | 308.21 | 310.56 | 305.49 | 306.44 | 84,195,600 | -0.43(-0.14%) |
May 02, 2012 | 311.82 | 312.30 | 305.47 | 306.87 | 102,849,600 | -1.43(-0.46%) |