Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 172.53 | 173.49 | 171.94 | 173.49 | 3,316 | +0.52(+0.30%) |
Oct 26, 2012 | 174.45 | 172.97 | 172.97 | 172.97 | 2,558 | -0.33(-0.19%) |
Oct 25, 2012 | 176.29 | 176.29 | 173.30 | 173.30 | 2,436 | -3.30(-1.87%) |
Oct 24, 2012 | 171.55 | 177.41 | 171.55 | 176.60 | 14,232 | +7.48(+4.43%) |
Oct 23, 2012 | 169.28 | 169.44 | 168.91 | 169.11 | 2,400 | +5.13(+3.13%) |
Oct 19, 2012 | 163.47 | 164.53 | 162.57 | 163.98 | 9,590 | -0.61(-0.37%) |
Oct 18, 2012 | 165.22 | 165.26 | 164.07 | 164.59 | 9,795 | +0.47(+0.28%) |
Oct 17, 2012 | 165.30 | 165.30 | 163.82 | 164.13 | 3,626 | -0.55(-0.33%) |
Oct 16, 2012 | 166.33 | 166.33 | 164.68 | 164.68 | 4,035 | -0.43(-0.26%) |
Oct 15, 2012 | 163.84 | 165.92 | 163.72 | 165.11 | 3,853 | +2.14(+1.31%) |
Oct 12, 2012 | 164.16 | 164.16 | 162.97 | 162.97 | 2,379 | +0.49(+0.30%) |
Oct 11, 2012 | 162.55 | 163.34 | 162.47 | 162.47 | 2,950 | -0.75(-0.46%) |
Oct 10, 2012 | 162.84 | 163.22 | 161.32 | 163.22 | 2,505 | +0.15(+0.09%) |
Oct 09, 2012 | 164.77 | 164.77 | 163.08 | 163.08 | 1,998 | -0.86(-0.53%) |
Oct 08, 2012 | 164.13 | 164.16 | 163.94 | 163.94 | 1,601 | -1.07(-0.65%) |
Oct 05, 2012 | 164.91 | 166.11 | 164.91 | 165.02 | 1,978 | +0.16(+0.10%) |
Oct 04, 2012 | 164.13 | 164.91 | 164.13 | 164.85 | 4,189 | +1.00(+0.61%) |
Oct 03, 2012 | 166.11 | 167.32 | 163.43 | 163.85 | 9,076 | -3.01(-1.81%) |
Oct 02, 2012 | 166.12 | 167.25 | 165.33 | 166.86 | 7,477 | +0.86(+0.52%) |
Oct 01, 2012 | 166.92 | 167.25 | 165.48 | 166.00 | 6,860 | -1.06(-0.63%) |
Sep 28, 2012 | 168.22 | 168.43 | 166.20 | 167.06 | 8,360 | -2.12(-1.25%) |
Sep 27, 2012 | 168.86 | 169.59 | 168.86 | 169.18 | 3,487 | +0.32(+0.19%) |
Sep 26, 2012 | 172.43 | 172.43 | 168.84 | 168.86 | 7,313 | -3.71(-2.15%) |
Sep 25, 2012 | 173.11 | 174.86 | 172.42 | 172.57 | 11,098 | -0.70(-0.41%) |
Sep 24, 2012 | 170.96 | 173.64 | 170.96 | 173.28 | 8,736 | +1.09(+0.63%) |
Sep 21, 2012 | 170.77 | 172.45 | 170.77 | 172.19 | 29,965 | +1.95(+1.14%) |
Sep 20, 2012 | 171.98 | 172.34 | 170.00 | 170.25 | 6,218 | -2.64(-1.53%) |
Sep 19, 2012 | 174.32 | 174.32 | 172.88 | 172.88 | 9,291 | -1.57(-0.90%) |
Sep 18, 2012 | 174.20 | 174.56 | 174.02 | 174.46 | 4,403 | +0.56(+0.32%) |
Sep 17, 2012 | 174.68 | 174.73 | 173.60 | 173.90 | 6,630 | -0.59(-0.34%) |
Sep 14, 2012 | 173.91 | 175.02 | 173.91 | 174.49 | 14,345 | +0.66(+0.38%) |
Sep 13, 2012 | 174.06 | 174.83 | 172.81 | 173.83 | 13,278 | +0.44(+0.25%) |
Sep 12, 2012 | 175.13 | 175.30 | 173.40 | 173.40 | 8,329 | -1.71(-0.98%) |
Sep 11, 2012 | 174.18 | 175.11 | 174.10 | 175.11 | 3,318 | +0.15(+0.09%) |
Sep 10, 2012 | 175.07 | 175.07 | 174.16 | 174.95 | 3,705 | -0.85(-0.48%) |
Sep 07, 2012 | 175.46 | 175.96 | 175.17 | 175.80 | 3,728 | -0.01(-0.00%) |
Sep 06, 2012 | 175.85 | 175.85 | 174.63 | 175.81 | 14,644 | +0.35(+0.20%) |
Sep 05, 2012 | 176.35 | 176.35 | 175.14 | 175.46 | 5,665 | -0.31(-0.18%) |
Sep 04, 2012 | 175.77 | 175.77 | 175.77 | 175.77 | 2,320 | +0.06(+0.03%) |
Aug 31, 2012 | 175.85 | 175.85 | 175.46 | 175.71 | 8,621 | +0.00(+0.00%) |
Aug 30, 2012 | 175.75 | 176.11 | 175.71 | 175.71 | 1,143 | -1.46(-0.82%) |
Aug 29, 2012 | 177.25 | 177.25 | 176.45 | 177.17 | 1,983 | -0.26(-0.15%) |
Aug 27, 2012 | 176.99 | 177.74 | 176.70 | 177.43 | 2,830 | +0.55(+0.31%) |
Aug 24, 2012 | 176.64 | 176.89 | 175.01 | 176.88 | 5,504 | +0.23(+0.13%) |
Aug 23, 2012 | 177.38 | 177.97 | 176.25 | 176.65 | 8,552 | -1.45(-0.81%) |
Aug 22, 2012 | 177.73 | 178.78 | 177.73 | 178.10 | 2,282 | -0.91(-0.51%) |
Aug 21, 2012 | 179.39 | 179.39 | 179.01 | 179.01 | 1,855 | +0.12(+0.07%) |
Aug 20, 2012 | 178.26 | 179.33 | 178.20 | 178.89 | 2,868 | -0.04(-0.02%) |
Aug 17, 2012 | 178.34 | 179.18 | 178.20 | 178.93 | 7,249 | -0.07(-0.04%) |
Aug 16, 2012 | 178.98 | 179.00 | 178.32 | 179.00 | 2,328 | +1.20(+0.67%) |
Aug 15, 2012 | 178.20 | 178.20 | 177.74 | 177.81 | 5,153 | +0.73(+0.41%) |
Aug 14, 2012 | 178.76 | 178.76 | 177.08 | 177.08 | 2,218 | -1.73(-0.97%) |
Aug 13, 2012 | 178.38 | 178.81 | 177.49 | 178.81 | 2,292 | +0.37(+0.21%) |
Aug 10, 2012 | 174.38 | 178.44 | 174.38 | 178.44 | 3,462 | +4.35(+2.50%) |
Aug 09, 2012 | 173.57 | 174.09 | 173.57 | 174.09 | 1,292 | +0.20(+0.11%) |
Aug 08, 2012 | 174.44 | 174.50 | 173.90 | 173.90 | 5,350 | -1.78(-1.01%) |
Aug 07, 2012 | 173.31 | 176.30 | 173.31 | 175.68 | 11,313 | +2.56(+1.48%) |
Aug 06, 2012 | 170.02 | 173.39 | 169.04 | 173.12 | 8,410 | +3.30(+1.94%) |
Aug 03, 2012 | 164.69 | 171.28 | 164.69 | 169.82 | 27,197 | +5.96(+3.64%) |
Aug 02, 2012 | 162.75 | 164.25 | 162.75 | 163.86 | 5,215 | -0.20(-0.12%) |