Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 206.90 | 207.38 | 204.48 | 205.74 | 46,285 | -1.16(-0.56%) |
Nov 29, 2012 | 206.03 | 208.74 | 205.16 | 206.90 | 31,161 | +2.03(+0.99%) |
Nov 28, 2012 | 202.65 | 205.94 | 201.29 | 204.87 | 27,837 | +0.77(+0.38%) |
Nov 27, 2012 | 204.10 | 207.38 | 204.10 | 204.10 | 24,493 | -0.48(-0.24%) |
Nov 26, 2012 | 201.00 | 205.35 | 201.00 | 204.58 | 37,152 | +2.42(+1.20%) |
Nov 23, 2012 | 201.00 | 203.23 | 200.04 | 202.16 | 10,564 | +2.71(+1.36%) |
Nov 21, 2012 | 202.55 | 202.55 | 198.49 | 199.46 | 33,210 | -2.13(-1.06%) |
Nov 20, 2012 | 198.20 | 203.23 | 197.33 | 201.58 | 47,871 | +3.38(+1.71%) |
Nov 19, 2012 | 195.49 | 198.68 | 193.66 | 198.20 | 58,347 | +6.57(+3.43%) |
Nov 16, 2012 | 192.11 | 193.17 | 189.79 | 191.62 | 42,929 | -0.19(-0.10%) |
Nov 15, 2012 | 195.11 | 196.85 | 190.56 | 191.82 | 77,864 | -3.29(-1.68%) |
Nov 14, 2012 | 202.55 | 203.13 | 194.72 | 195.11 | 95,426 | -8.12(-4.00%) |
Nov 13, 2012 | 202.65 | 206.90 | 201.68 | 203.23 | 40,136 | -1.74(-0.85%) |
Nov 12, 2012 | 204.58 | 206.13 | 202.16 | 204.97 | 38,330 | +1.26(+0.62%) |
Nov 09, 2012 | 205.26 | 207.00 | 202.07 | 203.71 | 37,049 | -1.26(-0.61%) |
Nov 08, 2012 | 207.38 | 208.22 | 203.61 | 204.97 | 31,342 | -2.32(-1.12%) |
Nov 07, 2012 | 211.54 | 211.54 | 204.10 | 207.29 | 49,992 | -8.02(-3.73%) |
Nov 06, 2012 | 211.93 | 216.38 | 210.38 | 215.31 | 56,671 | +4.25(+2.02%) |
Nov 05, 2012 | 209.32 | 211.11 | 207.38 | 211.06 | 62,591 | +0.87(+0.41%) |
Nov 02, 2012 | 216.67 | 218.99 | 209.03 | 210.19 | 33,716 | -6.19(-2.86%) |
Nov 01, 2012 | 210.09 | 219.37 | 207.29 | 216.38 | 69,633 | +6.28(+2.99%) |
Oct 31, 2012 | 210.38 | 211.64 | 207.19 | 210.09 | 40,442 | -0.29(-0.14%) |
Oct 26, 2012 | 210.96 | 210.38 | 210.38 | 210.38 | 27,616 | -0.77(-0.37%) |
Oct 25, 2012 | 212.51 | 212.61 | 208.45 | 211.16 | 30,757 | +0.10(+0.05%) |
Oct 24, 2012 | 214.73 | 215.31 | 210.09 | 211.06 | 38,445 | -2.03(-0.95%) |
Oct 23, 2012 | 210.28 | 214.06 | 208.74 | 213.09 | 64,670 | -0.39(-0.18%) |
Oct 19, 2012 | 214.83 | 216.38 | 210.19 | 213.48 | 91,430 | -2.42(-1.12%) |
Oct 18, 2012 | 206.90 | 219.57 | 206.61 | 215.89 | 156,823 | +7.54(+3.62%) |
Oct 17, 2012 | 200.13 | 208.84 | 199.75 | 208.35 | 76,352 | +6.00(+2.96%) |
Oct 16, 2012 | 200.33 | 203.23 | 200.33 | 202.36 | 42,330 | +1.93(+0.96%) |
Oct 15, 2012 | 197.91 | 200.52 | 197.43 | 200.42 | 21,471 | +1.55(+0.78%) |
Oct 12, 2012 | 202.74 | 202.74 | 197.91 | 198.88 | 31,120 | -4.16(-2.05%) |
Oct 11, 2012 | 200.33 | 204.68 | 199.65 | 203.03 | 53,614 | +5.32(+2.69%) |
Oct 10, 2012 | 198.97 | 199.75 | 196.75 | 197.72 | 39,643 | -1.84(-0.92%) |
Oct 09, 2012 | 199.65 | 201.29 | 198.20 | 199.55 | 30,532 | +0.29(+0.15%) |
Oct 08, 2012 | 199.17 | 199.84 | 197.43 | 199.26 | 32,714 | -0.58(-0.29%) |
Oct 05, 2012 | 200.42 | 203.32 | 199.46 | 199.84 | 33,574 | -0.19(-0.10%) |
Oct 04, 2012 | 200.91 | 201.78 | 199.07 | 200.04 | 48,921 | -0.48(-0.24%) |
Oct 03, 2012 | 206.22 | 206.71 | 199.46 | 200.52 | 63,879 | -6.86(-3.31%) |
Oct 02, 2012 | 207.77 | 208.25 | 203.71 | 207.38 | 78,596 | -1.64(-0.79%) |
Oct 01, 2012 | 208.35 | 210.67 | 206.13 | 209.03 | 57,320 | +1.35(+0.65%) |
Sep 28, 2012 | 207.87 | 208.64 | 202.55 | 207.68 | 59,968 | +0.00(+0.00%) |
Sep 27, 2012 | 206.03 | 208.25 | 203.37 | 207.68 | 47,368 | +2.90(+1.42%) |
Sep 26, 2012 | 205.65 | 207.14 | 200.33 | 204.77 | 73,860 | -0.87(-0.42%) |
Sep 25, 2012 | 213.67 | 214.73 | 205.26 | 205.65 | 86,051 | -6.86(-3.23%) |
Sep 24, 2012 | 216.38 | 216.76 | 210.87 | 212.51 | 77,396 | -4.35(-2.01%) |
Sep 21, 2012 | 220.34 | 221.50 | 216.13 | 216.86 | 97,497 | -2.61(-1.19%) |
Sep 20, 2012 | 220.63 | 221.60 | 217.92 | 219.47 | 69,903 | -2.80(-1.26%) |
Sep 19, 2012 | 227.69 | 227.69 | 220.15 | 222.27 | 84,984 | -4.93(-2.17%) |
Sep 18, 2012 | 230.01 | 230.10 | 226.14 | 227.21 | 45,661 | -1.64(-0.72%) |
Sep 17, 2012 | 234.55 | 234.55 | 228.17 | 228.85 | 66,230 | -6.96(-2.95%) |
Sep 14, 2012 | 236.39 | 238.79 | 234.07 | 235.81 | 87,219 | +0.58(+0.25%) |
Sep 13, 2012 | 232.62 | 236.49 | 230.80 | 235.23 | 68,886 | +2.71(+1.16%) |
Sep 12, 2012 | 234.36 | 234.46 | 229.04 | 232.52 | 105,398 | -3.00(-1.27%) |
Sep 11, 2012 | 234.07 | 237.55 | 234.07 | 235.52 | 72,430 | +3.09(+1.33%) |
Sep 10, 2012 | 232.81 | 236.10 | 229.53 | 232.43 | 53,542 | -0.58(-0.25%) |
Sep 07, 2012 | 226.43 | 234.84 | 226.24 | 233.01 | 61,051 | +7.83(+3.48%) |
Sep 06, 2012 | 219.47 | 226.29 | 217.92 | 225.17 | 79,023 | +7.64(+3.51%) |
Sep 05, 2012 | 212.70 | 219.37 | 212.51 | 217.54 | 88,333 | +4.54(+2.13%) |