Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 120.68 | 123.44 | 120.09 | 122.51 | 498,584 | +2.28(+1.90%) |
Oct 26, 2012 | 120.75 | 120.22 | 120.22 | 120.22 | 348,915 | -0.05(-0.04%) |
Oct 25, 2012 | 120.65 | 121.02 | 119.57 | 120.27 | 213,283 | +0.83(+0.70%) |
Oct 24, 2012 | 120.84 | 120.97 | 119.35 | 119.44 | 220,178 | -0.81(-0.68%) |
Oct 23, 2012 | 119.22 | 120.74 | 118.13 | 120.25 | 491,428 | -0.26(-0.22%) |
Oct 19, 2012 | 121.56 | 121.56 | 119.22 | 120.51 | 260,348 | -1.40(-1.15%) |
Oct 18, 2012 | 122.04 | 122.45 | 121.22 | 121.92 | 208,551 | -0.41(-0.33%) |
Oct 17, 2012 | 120.95 | 122.67 | 120.43 | 122.32 | 233,134 | +1.42(+1.18%) |
Oct 16, 2012 | 119.63 | 121.33 | 119.63 | 120.90 | 143,829 | +1.86(+1.56%) |
Oct 15, 2012 | 118.62 | 119.29 | 116.60 | 119.04 | 720,710 | +1.19(+1.01%) |
Oct 12, 2012 | 119.41 | 119.63 | 117.23 | 117.85 | 144,642 | -1.50(-1.26%) |
Oct 11, 2012 | 120.13 | 120.13 | 118.99 | 119.35 | 266,044 | +0.45(+0.37%) |
Oct 10, 2012 | 118.52 | 119.07 | 118.16 | 118.90 | 341,789 | +0.42(+0.35%) |
Oct 09, 2012 | 119.01 | 119.80 | 117.94 | 118.49 | 311,240 | -0.87(-0.73%) |
Oct 08, 2012 | 119.78 | 120.16 | 119.04 | 119.36 | 172,601 | -1.03(-0.85%) |
Oct 05, 2012 | 120.21 | 121.15 | 119.81 | 120.39 | 389,726 | +0.75(+0.62%) |
Oct 04, 2012 | 118.99 | 120.32 | 118.70 | 119.64 | 289,456 | +1.12(+0.95%) |
Oct 03, 2012 | 118.37 | 119.07 | 117.13 | 118.52 | 250,853 | +0.39(+0.33%) |
Oct 02, 2012 | 119.00 | 119.36 | 117.53 | 118.13 | 218,953 | -0.49(-0.42%) |
Oct 01, 2012 | 118.56 | 120.36 | 117.31 | 118.62 | 570,598 | -0.49(-0.41%) |
Sep 28, 2012 | 118.80 | 119.60 | 117.94 | 119.12 | 423,850 | -0.13(-0.11%) |
Sep 27, 2012 | 118.40 | 119.67 | 117.90 | 119.25 | 254,860 | +1.52(+1.29%) |
Sep 26, 2012 | 117.84 | 118.48 | 117.23 | 117.73 | 185,637 | -0.02(-0.02%) |
Sep 25, 2012 | 120.85 | 120.96 | 117.71 | 117.75 | 280,135 | -2.40(-2.00%) |
Sep 24, 2012 | 119.58 | 120.86 | 119.24 | 120.15 | 304,087 | -0.16(-0.13%) |
Sep 21, 2012 | 122.30 | 122.31 | 120.24 | 120.31 | 505,915 | -0.84(-0.70%) |
Sep 20, 2012 | 121.53 | 121.53 | 119.57 | 121.15 | 423,774 | -1.13(-0.93%) |
Sep 19, 2012 | 122.26 | 122.77 | 121.86 | 122.28 | 268,304 | -0.01(-0.01%) |
Sep 18, 2012 | 122.53 | 123.06 | 121.92 | 122.29 | 473,107 | -0.36(-0.29%) |
Sep 17, 2012 | 122.70 | 123.11 | 122.32 | 122.65 | 500,626 | -0.91(-0.74%) |
Sep 14, 2012 | 121.27 | 123.84 | 121.07 | 123.56 | 651,347 | +2.65(+2.20%) |
Sep 13, 2012 | 118.40 | 121.30 | 117.27 | 120.91 | 593,419 | +2.89(+2.45%) |
Sep 12, 2012 | 117.73 | 118.34 | 117.57 | 118.02 | 258,118 | +0.60(+0.51%) |
Sep 11, 2012 | 117.27 | 117.92 | 116.92 | 117.42 | 341,152 | -0.11(-0.09%) |
Sep 10, 2012 | 117.84 | 117.86 | 117.21 | 117.53 | 307,657 | -0.28(-0.24%) |
Sep 07, 2012 | 116.39 | 118.04 | 115.91 | 117.81 | 509,983 | +1.61(+1.38%) |
Sep 06, 2012 | 114.86 | 116.57 | 114.83 | 116.20 | 595,352 | +2.34(+2.06%) |
Sep 05, 2012 | 114.93 | 115.59 | 113.43 | 113.86 | 391,958 | -1.04(-0.90%) |
Sep 04, 2012 | 113.81 | 115.23 | 112.52 | 114.89 | 411,957 | +0.99(+0.87%) |
Aug 31, 2012 | 114.36 | 114.66 | 112.44 | 113.91 | 481,479 | +0.43(+0.38%) |
Aug 30, 2012 | 113.94 | 114.28 | 113.13 | 113.48 | 413,683 | -1.21(-1.06%) |
Aug 29, 2012 | 114.94 | 115.55 | 114.54 | 114.69 | 465,105 | +0.38(+0.33%) |
Aug 27, 2012 | 115.11 | 115.31 | 114.08 | 114.31 | 397,401 | -0.50(-0.44%) |
Aug 24, 2012 | 113.85 | 115.43 | 113.17 | 114.82 | 186,803 | +0.87(+0.77%) |
Aug 23, 2012 | 114.33 | 114.51 | 113.37 | 113.94 | 352,823 | -0.42(-0.36%) |
Aug 22, 2012 | 113.62 | 114.63 | 112.58 | 114.36 | 200,839 | +0.26(+0.23%) |
Aug 21, 2012 | 114.25 | 115.98 | 113.61 | 114.10 | 282,068 | -0.15(-0.13%) |
Aug 20, 2012 | 114.86 | 115.30 | 113.86 | 114.25 | 218,160 | -1.13(-0.98%) |
Aug 17, 2012 | 115.07 | 115.83 | 114.79 | 115.38 | 436,938 | +0.13(+0.11%) |
Aug 16, 2012 | 112.97 | 115.34 | 112.13 | 115.25 | 503,368 | +1.98(+1.74%) |
Aug 15, 2012 | 112.03 | 113.34 | 111.85 | 113.28 | 285,456 | +0.87(+0.78%) |
Aug 14, 2012 | 112.56 | 113.18 | 111.77 | 112.41 | 289,587 | +0.44(+0.39%) |
Aug 13, 2012 | 111.36 | 112.06 | 110.58 | 111.97 | 218,588 | +0.12(+0.10%) |
Aug 10, 2012 | 112.44 | 112.47 | 111.20 | 111.85 | 272,089 | -0.98(-0.87%) |
Aug 09, 2012 | 112.97 | 113.51 | 112.13 | 112.83 | 383,007 | -0.09(-0.08%) |
Aug 08, 2012 | 112.44 | 113.62 | 112.36 | 112.92 | 406,589 | -0.03(-0.03%) |
Aug 07, 2012 | 110.85 | 114.99 | 110.85 | 112.95 | 651,725 | +2.69(+2.44%) |
Aug 06, 2012 | 109.87 | 112.17 | 109.70 | 110.26 | 394,788 | +0.83(+0.76%) |
Aug 03, 2012 | 108.90 | 110.05 | 108.26 | 109.42 | 580,912 | +2.45(+2.29%) |
Aug 02, 2012 | 106.61 | 108.29 | 105.02 | 106.97 | 350,987 | -0.77(-0.72%) |