Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 125.38 | 128.22 | 125.38 | 126.36 | 9,617 | +1.37(+1.10%) |
Oct 26, 2012 | 125.77 | 124.99 | 124.99 | 124.99 | 12,076 | -1.17(-0.93%) |
Oct 25, 2012 | 126.55 | 127.24 | 125.18 | 126.16 | 23,715 | -0.39(-0.31%) |
Oct 24, 2012 | 127.04 | 127.82 | 125.47 | 126.55 | 14,886 | -0.49(-0.38%) |
Oct 23, 2012 | 129.10 | 132.03 | 126.55 | 127.04 | 35,148 | -4.99(-3.78%) |
Oct 19, 2012 | 133.60 | 133.60 | 130.66 | 132.03 | 16,296 | -1.66(-1.24%) |
Oct 18, 2012 | 132.72 | 135.51 | 132.72 | 133.70 | 8,088 | +0.49(+0.37%) |
Oct 17, 2012 | 134.09 | 135.75 | 132.03 | 133.21 | 22,331 | -1.08(-0.80%) |
Oct 16, 2012 | 134.77 | 136.73 | 133.11 | 134.28 | 25,742 | +1.47(+1.11%) |
Oct 15, 2012 | 136.63 | 137.02 | 132.72 | 132.82 | 19,149 | -4.21(-3.07%) |
Oct 12, 2012 | 137.32 | 137.42 | 134.97 | 137.02 | 74,639 | +0.10(+0.07%) |
Oct 11, 2012 | 134.19 | 137.32 | 134.19 | 136.93 | 29,246 | +3.33(+2.49%) |
Oct 10, 2012 | 135.65 | 136.53 | 133.31 | 133.60 | 35,135 | -1.66(-1.23%) |
Oct 09, 2012 | 134.09 | 137.02 | 133.99 | 135.26 | 44,497 | +0.78(+0.58%) |
Oct 08, 2012 | 136.53 | 137.32 | 134.09 | 134.48 | 23,646 | -2.54(-1.86%) |
Oct 05, 2012 | 135.75 | 137.22 | 133.11 | 137.02 | 40,335 | +1.27(+0.94%) |
Oct 04, 2012 | 134.97 | 136.93 | 133.50 | 135.75 | 26,439 | +0.69(+0.51%) |
Oct 03, 2012 | 133.70 | 135.75 | 132.91 | 135.07 | 25,231 | +1.27(+0.95%) |
Oct 02, 2012 | 136.05 | 139.37 | 132.82 | 133.79 | 59,797 | -3.23(-2.36%) |
Oct 01, 2012 | 122.73 | 139.08 | 119.21 | 137.02 | 155,436 | -5.58(-3.91%) |
Sep 28, 2012 | 138.69 | 145.15 | 138.69 | 142.60 | 17,501 | +3.33(+2.39%) |
Sep 27, 2012 | 138.69 | 140.73 | 138.10 | 139.28 | 15,592 | +0.69(+0.49%) |
Sep 26, 2012 | 142.21 | 145.25 | 137.12 | 138.59 | 24,918 | -3.43(-2.41%) |
Sep 25, 2012 | 146.42 | 148.92 | 140.45 | 142.02 | 40,991 | -5.38(-3.65%) |
Sep 24, 2012 | 148.97 | 151.12 | 146.22 | 147.40 | 17,253 | -2.35(-1.57%) |
Sep 21, 2012 | 150.43 | 152.10 | 146.91 | 149.75 | 38,921 | +1.17(+0.79%) |
Sep 20, 2012 | 151.12 | 153.66 | 147.89 | 148.57 | 33,389 | -2.64(-1.75%) |
Sep 19, 2012 | 152.39 | 156.01 | 149.46 | 151.22 | 56,926 | -7.83(-4.92%) |
Sep 18, 2012 | 160.91 | 160.91 | 157.97 | 159.05 | 79,029 | -0.88(-0.55%) |
Sep 17, 2012 | 158.85 | 160.22 | 158.46 | 159.93 | 6,303 | -0.20(-0.12%) |
Sep 14, 2012 | 158.46 | 160.96 | 156.50 | 160.12 | 21,358 | +2.35(+1.49%) |
Sep 13, 2012 | 156.70 | 158.85 | 153.69 | 157.77 | 12,970 | +0.59(+0.37%) |
Sep 12, 2012 | 157.97 | 159.24 | 153.17 | 157.19 | 25,125 | -0.88(-0.56%) |
Sep 11, 2012 | 158.36 | 159.24 | 157.68 | 158.07 | 8,522 | -0.68(-0.43%) |
Sep 10, 2012 | 160.40 | 161.57 | 158.07 | 158.75 | 5,923 | -2.24(-1.39%) |
Sep 07, 2012 | 162.35 | 162.35 | 159.72 | 160.99 | 7,048 | -0.39(-0.24%) |
Sep 06, 2012 | 159.72 | 162.44 | 158.65 | 161.38 | 14,957 | +2.72(+1.72%) |
Sep 05, 2012 | 160.60 | 160.60 | 157.68 | 158.65 | 15,494 | -1.26(-0.79%) |
Sep 04, 2012 | 161.38 | 161.57 | 158.26 | 159.92 | 7,897 | -1.94(-1.20%) |
Aug 31, 2012 | 160.89 | 162.06 | 159.28 | 161.86 | 55,215 | +1.94(+1.22%) |
Aug 30, 2012 | 159.82 | 160.99 | 155.93 | 159.92 | 14,189 | -0.78(-0.48%) |
Aug 29, 2012 | 160.40 | 161.38 | 157.97 | 160.69 | 15,621 | +2.63(+1.66%) |
Aug 27, 2012 | 160.11 | 160.11 | 156.71 | 158.07 | 12,531 | -2.04(-1.28%) |
Aug 24, 2012 | 157.48 | 160.40 | 154.86 | 160.11 | 13,830 | +3.55(+2.27%) |
Aug 23, 2012 | 158.07 | 158.07 | 155.34 | 156.56 | 9,724 | -2.19(-1.38%) |
Aug 22, 2012 | 158.26 | 159.97 | 157.97 | 158.75 | 14,927 | +0.10(+0.06%) |
Aug 21, 2012 | 158.07 | 159.14 | 157.92 | 158.65 | 20,412 | +0.78(+0.49%) |
Aug 20, 2012 | 156.41 | 158.16 | 155.44 | 157.87 | 18,888 | +1.75(+1.12%) |
Aug 17, 2012 | 155.93 | 157.38 | 154.48 | 156.12 | 34,482 | -0.49(-0.31%) |
Aug 16, 2012 | 159.33 | 159.33 | 155.64 | 156.61 | 18,364 | -3.02(-1.89%) |
Aug 15, 2012 | 158.85 | 160.40 | 156.61 | 159.62 | 10,344 | +0.29(+0.18%) |
Aug 14, 2012 | 158.16 | 160.21 | 157.58 | 159.33 | 13,522 | +1.07(+0.68%) |
Aug 13, 2012 | 155.44 | 158.85 | 152.33 | 158.26 | 29,215 | +2.24(+1.43%) |
Aug 10, 2012 | 155.54 | 157.38 | 152.13 | 156.03 | 12,415 | +0.39(+0.25%) |
Aug 09, 2012 | 153.01 | 156.03 | 151.27 | 155.64 | 7,631 | +2.34(+1.52%) |
Aug 08, 2012 | 152.52 | 153.59 | 150.29 | 153.30 | 7,817 | +0.10(+0.06%) |
Aug 07, 2012 | 154.96 | 157.00 | 152.81 | 153.20 | 10,195 | -1.56(-1.01%) |
Aug 06, 2012 | 155.34 | 159.82 | 153.88 | 154.76 | 10,340 | -0.68(-0.44%) |
Aug 03, 2012 | 151.94 | 156.03 | 151.75 | 155.44 | 8,918 | +4.28(+2.83%) |
Aug 02, 2012 | 151.94 | 153.20 | 149.80 | 151.16 | 9,192 | -1.46(-0.96%) |