Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 171.92 | 174.88 | 171.92 | 174.61 | 22,264 | +2.71(+1.58%) |
Nov 29, 2012 | 170.48 | 172.71 | 170.48 | 171.90 | 28,960 | +2.41(+1.42%) |
Nov 28, 2012 | 168.70 | 172.82 | 168.70 | 169.49 | 44,664 | +0.79(+0.47%) |
Nov 27, 2012 | 165.60 | 169.48 | 165.55 | 168.70 | 17,500 | +2.58(+1.55%) |
Nov 26, 2012 | 166.12 | 166.78 | 165.37 | 166.12 | 47,262 | -0.43(-0.26%) |
Nov 23, 2012 | 167.90 | 169.33 | 165.60 | 166.55 | 6,322 | -1.56(-0.93%) |
Nov 21, 2012 | 169.49 | 169.49 | 167.52 | 168.11 | 9,529 | -1.80(-1.06%) |
Nov 20, 2012 | 169.68 | 171.03 | 169.49 | 169.91 | 19,289 | -0.37(-0.21%) |
Nov 19, 2012 | 168.17 | 173.34 | 166.81 | 170.28 | 23,832 | +4.91(+2.97%) |
Nov 16, 2012 | 167.23 | 167.52 | 164.37 | 165.37 | 17,317 | -2.55(-1.52%) |
Nov 15, 2012 | 168.02 | 168.52 | 167.14 | 167.92 | 5,964 | -1.18(-0.69%) |
Nov 14, 2012 | 172.76 | 172.76 | 163.00 | 169.10 | 8,103 | -3.47(-2.01%) |
Nov 13, 2012 | 172.08 | 172.56 | 171.46 | 172.56 | 2,973 | +0.31(+0.18%) |
Nov 12, 2012 | 172.82 | 172.82 | 172.24 | 172.25 | 943 | +0.07(+0.04%) |
Nov 09, 2012 | 170.22 | 172.17 | 170.22 | 172.17 | 5,114 | +0.79(+0.46%) |
Nov 08, 2012 | 171.46 | 171.85 | 170.46 | 171.38 | 6,043 | -0.47(-0.28%) |
Nov 07, 2012 | 170.31 | 172.00 | 170.31 | 171.85 | 9,693 | -1.57(-0.91%) |
Nov 06, 2012 | 172.92 | 173.43 | 172.49 | 173.43 | 3,150 | +2.42(+1.41%) |
Nov 05, 2012 | 170.21 | 171.01 | 170.19 | 171.01 | 2,909 | +0.47(+0.28%) |
Nov 02, 2012 | 171.17 | 171.71 | 169.60 | 170.54 | 7,080 | -1.89(-1.09%) |
Nov 01, 2012 | 172.84 | 172.94 | 171.94 | 172.43 | 8,029 | -1.06(-0.61%) |
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%) |