Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 125.92 | 127.63 | 123.90 | 124.86 | 1,496,404 | +0.95(+0.77%) |
Oct 26, 2012 | 124.91 | 123.91 | 123.91 | 123.91 | 1,015,016 | -1.00(-0.80%) |
Oct 25, 2012 | 126.41 | 126.99 | 123.94 | 124.91 | 1,051,215 | -0.62(-0.50%) |
Oct 24, 2012 | 127.42 | 127.51 | 123.88 | 125.53 | 990,834 | -0.59(-0.46%) |
Oct 23, 2012 | 128.39 | 128.39 | 125.22 | 126.12 | 1,141,266 | -5.43(-4.13%) |
Oct 19, 2012 | 133.40 | 134.04 | 131.10 | 131.55 | 760,924 | -1.84(-1.38%) |
Oct 18, 2012 | 132.32 | 134.38 | 131.65 | 133.40 | 755,992 | +0.96(+0.72%) |
Oct 17, 2012 | 133.68 | 134.04 | 132.01 | 132.44 | 875,779 | -0.67(-0.50%) |
Oct 16, 2012 | 129.98 | 133.24 | 129.75 | 133.10 | 856,390 | +3.27(+2.52%) |
Oct 15, 2012 | 126.78 | 129.89 | 126.45 | 129.83 | 845,415 | +4.03(+3.20%) |
Oct 12, 2012 | 126.58 | 127.60 | 125.36 | 125.80 | 1,072,607 | -0.56(-0.44%) |
Oct 11, 2012 | 128.96 | 129.44 | 126.08 | 126.36 | 1,176,787 | -0.36(-0.28%) |
Oct 10, 2012 | 127.90 | 129.70 | 126.25 | 126.72 | 854,837 | +1.43(+1.14%) |
Oct 09, 2012 | 126.72 | 128.29 | 125.26 | 125.29 | 555,606 | -1.69(-1.33%) |
Oct 08, 2012 | 127.41 | 128.85 | 126.59 | 126.98 | 500,726 | -1.03(-0.81%) |
Oct 05, 2012 | 129.17 | 130.19 | 127.66 | 128.01 | 904,091 | -0.37(-0.29%) |
Oct 04, 2012 | 125.54 | 129.05 | 125.08 | 128.38 | 1,262,171 | +2.82(+2.25%) |
Oct 03, 2012 | 125.68 | 126.73 | 124.82 | 125.56 | 893,913 | +0.59(+0.47%) |
Oct 02, 2012 | 123.45 | 126.20 | 123.29 | 124.97 | 1,131,100 | +1.68(+1.36%) |
Oct 01, 2012 | 123.16 | 125.23 | 122.50 | 123.29 | 856,023 | +0.43(+0.35%) |
Sep 28, 2012 | 122.49 | 123.71 | 120.28 | 122.86 | 1,372,423 | -0.60(-0.49%) |
Sep 27, 2012 | 123.37 | 124.65 | 121.66 | 123.46 | 997,416 | +0.86(+0.70%) |
Sep 26, 2012 | 122.85 | 123.76 | 120.65 | 122.60 | 746,521 | -0.47(-0.38%) |
Sep 25, 2012 | 125.05 | 125.92 | 122.99 | 123.07 | 792,558 | -1.76(-1.41%) |
Sep 24, 2012 | 126.12 | 126.15 | 124.56 | 124.83 | 544,236 | -1.78(-1.41%) |
Sep 21, 2012 | 130.56 | 130.56 | 125.94 | 126.61 | 1,093,177 | +0.31(+0.24%) |
Sep 20, 2012 | 125.02 | 128.58 | 124.39 | 126.30 | 828,370 | -2.90(-2.24%) |
Sep 19, 2012 | 129.19 | 129.90 | 128.40 | 129.20 | 674,676 | +0.04(+0.03%) |
Sep 18, 2012 | 132.11 | 132.11 | 128.69 | 129.16 | 777,366 | -3.14(-2.37%) |
Sep 17, 2012 | 132.36 | 132.62 | 130.81 | 132.30 | 680,299 | -0.05(-0.04%) |
Sep 14, 2012 | 131.01 | 133.46 | 129.90 | 132.35 | 1,492,231 | +2.19(+1.68%) |
Sep 13, 2012 | 128.91 | 130.52 | 127.14 | 130.16 | 1,388,009 | +1.32(+1.02%) |
Sep 12, 2012 | 127.10 | 128.90 | 127.10 | 128.84 | 1,310,646 | +1.93(+1.52%) |
Sep 11, 2012 | 124.79 | 127.14 | 122.93 | 126.91 | 3,158,962 | -3.32(-2.55%) |
Sep 10, 2012 | 130.80 | 131.59 | 129.81 | 130.24 | 1,182,216 | -0.63(-0.48%) |
Sep 07, 2012 | 129.17 | 131.63 | 128.32 | 130.86 | 1,672,099 | +1.81(+1.40%) |
Sep 06, 2012 | 126.91 | 129.11 | 125.63 | 129.05 | 797,317 | +3.29(+2.62%) |
Sep 05, 2012 | 127.87 | 127.92 | 125.45 | 125.76 | 901,207 | -1.80(-1.41%) |
Sep 04, 2012 | 128.81 | 128.81 | 126.70 | 127.56 | 729,823 | -1.32(-1.03%) |
Aug 31, 2012 | 128.93 | 129.68 | 126.73 | 128.89 | 541,481 | +0.66(+0.51%) |
Aug 30, 2012 | 128.48 | 129.98 | 128.20 | 128.23 | 660,778 | -1.22(-0.94%) |
Aug 29, 2012 | 129.72 | 130.56 | 128.75 | 129.45 | 833,694 | +0.60(+0.47%) |
Aug 27, 2012 | 129.82 | 130.02 | 128.49 | 128.85 | 1,234,543 | -0.80(-0.61%) |
Aug 24, 2012 | 126.98 | 130.60 | 126.69 | 129.64 | 1,526,862 | +2.52(+1.98%) |
Aug 23, 2012 | 127.35 | 127.77 | 126.36 | 127.12 | 1,187,449 | -1.26(-0.98%) |
Aug 22, 2012 | 126.88 | 128.88 | 126.88 | 128.38 | 1,443,307 | +1.33(+1.05%) |
Aug 21, 2012 | 127.71 | 129.09 | 126.48 | 127.05 | 1,106,000 | -0.63(-0.49%) |
Aug 20, 2012 | 129.59 | 129.59 | 126.91 | 127.68 | 1,158,578 | -2.14(-1.65%) |
Aug 17, 2012 | 124.87 | 130.39 | 124.69 | 129.81 | 2,139,194 | +6.00(+4.85%) |
Aug 16, 2012 | 124.22 | 124.73 | 123.07 | 123.81 | 1,002,060 | -0.09(-0.07%) |
Aug 15, 2012 | 123.53 | 125.07 | 123.23 | 123.90 | 672,261 | +0.23(+0.19%) |
Aug 14, 2012 | 125.21 | 125.81 | 123.24 | 123.66 | 1,019,365 | -0.64(-0.52%) |
Aug 13, 2012 | 121.96 | 124.55 | 121.67 | 124.31 | 1,062,484 | +2.32(+1.90%) |
Aug 10, 2012 | 119.56 | 122.28 | 119.56 | 121.99 | 1,001,037 | +1.41(+1.17%) |
Aug 09, 2012 | 120.60 | 122.35 | 120.45 | 120.58 | 1,210,678 | -2.37(-1.93%) |
Aug 08, 2012 | 117.80 | 124.14 | 115.68 | 122.96 | 3,868,903 | -1.37(-1.10%) |
Aug 07, 2012 | 125.11 | 127.29 | 124.31 | 124.32 | 1,911,302 | +2.41(+1.98%) |
Aug 06, 2012 | 118.69 | 122.36 | 118.69 | 121.91 | 1,468,456 | +3.57(+3.01%) |
Aug 03, 2012 | 116.21 | 118.43 | 115.77 | 118.34 | 885,394 | +4.51(+3.96%) |
Aug 02, 2012 | 114.73 | 115.48 | 110.97 | 113.83 | 1,954,937 | -1.80(-1.55%) |