Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 125.50 | 126.20 | 124.02 | 124.80 | 336,719 | -0.58(-0.46%) |
Nov 29, 2012 | 125.29 | 126.31 | 124.29 | 125.38 | 249,386 | +1.15(+0.93%) |
Nov 28, 2012 | 122.92 | 124.69 | 121.91 | 124.23 | 350,788 | +0.45(+0.37%) |
Nov 27, 2012 | 123.77 | 124.43 | 122.77 | 123.78 | 277,145 | -0.37(-0.30%) |
Nov 26, 2012 | 123.38 | 125.00 | 123.38 | 124.14 | 318,440 | -0.03(-0.02%) |
Nov 23, 2012 | 122.80 | 124.39 | 122.79 | 124.17 | 89,396 | +1.43(+1.17%) |
Nov 21, 2012 | 122.16 | 122.77 | 121.39 | 122.74 | 220,836 | +0.60(+0.49%) |
Nov 20, 2012 | 121.11 | 122.23 | 120.28 | 122.14 | 305,101 | +1.03(+0.85%) |
Nov 19, 2012 | 119.74 | 121.14 | 119.34 | 121.11 | 241,087 | +3.11(+2.63%) |
Nov 16, 2012 | 117.19 | 118.47 | 116.06 | 118.00 | 410,404 | +1.06(+0.90%) |
Nov 15, 2012 | 118.13 | 119.08 | 116.65 | 116.95 | 566,503 | -1.19(-1.01%) |
Nov 14, 2012 | 121.26 | 121.46 | 117.76 | 118.14 | 354,071 | -2.85(-2.35%) |
Nov 13, 2012 | 120.50 | 122.68 | 120.31 | 120.99 | 255,781 | -0.78(-0.64%) |
Nov 12, 2012 | 122.32 | 122.68 | 121.15 | 121.77 | 212,207 | +0.16(+0.13%) |
Nov 09, 2012 | 120.60 | 122.22 | 119.97 | 121.61 | 409,476 | +0.85(+0.71%) |
Nov 08, 2012 | 120.54 | 121.87 | 120.23 | 120.75 | 365,225 | +0.07(+0.06%) |
Nov 07, 2012 | 122.95 | 123.06 | 120.28 | 120.69 | 400,526 | -3.76(-3.02%) |
Nov 06, 2012 | 124.03 | 125.23 | 123.74 | 124.44 | 457,365 | +0.37(+0.30%) |
Nov 05, 2012 | 123.72 | 125.01 | 122.53 | 124.08 | 602,983 | +0.30(+0.24%) |
Nov 02, 2012 | 127.65 | 127.78 | 123.70 | 123.78 | 553,014 | -3.46(-2.72%) |
Nov 01, 2012 | 122.47 | 128.14 | 122.26 | 127.23 | 725,383 | +4.73(+3.86%) |
Oct 31, 2012 | 120.68 | 123.44 | 120.09 | 122.51 | 498,583 | +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 | 491,427 | -0.26(-0.22%) |
Oct 19, 2012 | 121.56 | 121.56 | 119.22 | 120.51 | 260,348 | -1.41(-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 | 720,709 | +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 | 651,346 | +2.65(+2.20%) |
Sep 13, 2012 | 118.40 | 121.30 | 117.27 | 120.91 | 593,418 | +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 | 509,982 | +1.61(+1.38%) |
Sep 06, 2012 | 114.86 | 116.57 | 114.83 | 116.20 | 595,351 | +2.34(+2.06%) |
Sep 05, 2012 | 114.93 | 115.59 | 113.43 | 113.86 | 391,958 | -1.04(-0.90%) |