Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 122.54 | 123.03 | 121.66 | 122.15 | 11,320 | +0.00(+0.00%) |
Nov 29, 2012 | 120.88 | 122.34 | 120.88 | 122.15 | 9,057 | +1.57(+1.30%) |
Nov 28, 2012 | 120.58 | 120.58 | 119.41 | 120.58 | 12,746 | +0.00(+0.00%) |
Nov 27, 2012 | 118.62 | 121.90 | 118.62 | 120.58 | 13,591 | +1.86(+1.57%) |
Nov 26, 2012 | 118.14 | 118.92 | 117.74 | 118.72 | 9,054 | +0.59(+0.50%) |
Nov 23, 2012 | 118.04 | 118.72 | 117.35 | 118.14 | 5,473 | +0.29(+0.25%) |
Nov 21, 2012 | 116.96 | 118.92 | 116.96 | 117.84 | 11,289 | +0.59(+0.50%) |
Nov 20, 2012 | 117.25 | 117.84 | 116.57 | 117.25 | 13,327 | +0.00(+0.00%) |
Nov 19, 2012 | 116.67 | 118.92 | 116.37 | 117.25 | 16,853 | +1.08(+0.93%) |
Nov 16, 2012 | 119.70 | 119.70 | 115.79 | 116.18 | 24,293 | -3.91(-3.26%) |
Nov 15, 2012 | 119.80 | 127.14 | 119.21 | 120.09 | 11,483 | +0.20(+0.16%) |
Nov 14, 2012 | 120.58 | 121.17 | 119.80 | 119.90 | 10,894 | -0.78(-0.65%) |
Nov 13, 2012 | 122.54 | 123.22 | 120.68 | 120.68 | 12,179 | -1.96(-1.60%) |
Nov 12, 2012 | 123.81 | 124.69 | 122.64 | 122.64 | 12,555 | -1.17(-0.95%) |
Nov 09, 2012 | 124.89 | 126.16 | 123.42 | 123.81 | 9,388 | -1.57(-1.25%) |
Nov 08, 2012 | 127.73 | 128.22 | 125.28 | 125.38 | 16,715 | -1.86(-1.46%) |
Nov 07, 2012 | 127.53 | 128.31 | 126.46 | 127.24 | 13,397 | -0.88(-0.69%) |
Nov 06, 2012 | 127.73 | 129.10 | 127.14 | 128.12 | 17,883 | +1.08(+0.85%) |
Nov 05, 2012 | 127.92 | 128.90 | 127.04 | 127.04 | 10,466 | -1.27(-0.99%) |
Nov 02, 2012 | 127.33 | 133.31 | 126.55 | 128.31 | 14,670 | +0.98(+0.77%) |
Nov 01, 2012 | 126.16 | 127.82 | 125.47 | 127.33 | 13,358 | +0.98(+0.77%) |
Oct 31, 2012 | 125.38 | 128.22 | 125.38 | 126.36 | 9,617 | +1.37(+1.10%) |
Oct 26, 2012 | 125.77 | 124.99 | 124.99 | 124.99 | 12,076 | -1.17(-0.93%) |
Oct 25, 2012 | 126.55 | 127.24 | 125.18 | 126.16 | 23,715 | -0.39(-0.31%) |
Oct 24, 2012 | 127.04 | 127.82 | 125.47 | 126.55 | 14,886 | -0.49(-0.38%) |
Oct 23, 2012 | 129.10 | 132.03 | 126.55 | 127.04 | 35,148 | -4.99(-3.78%) |
Oct 19, 2012 | 133.60 | 133.60 | 130.66 | 132.03 | 16,296 | -1.66(-1.24%) |
Oct 18, 2012 | 132.72 | 135.51 | 132.72 | 133.70 | 8,088 | +0.49(+0.37%) |
Oct 17, 2012 | 134.09 | 135.75 | 132.03 | 133.21 | 22,331 | -1.08(-0.80%) |
Oct 16, 2012 | 134.77 | 136.73 | 133.11 | 134.28 | 25,742 | +1.47(+1.11%) |
Oct 15, 2012 | 136.63 | 137.02 | 132.72 | 132.82 | 19,149 | -4.21(-3.07%) |
Oct 12, 2012 | 137.32 | 137.42 | 134.97 | 137.02 | 74,639 | +0.10(+0.07%) |
Oct 11, 2012 | 134.19 | 137.32 | 134.19 | 136.93 | 29,246 | +3.33(+2.49%) |
Oct 10, 2012 | 135.65 | 136.53 | 133.31 | 133.60 | 35,135 | -1.66(-1.23%) |
Oct 09, 2012 | 134.09 | 137.02 | 133.99 | 135.26 | 44,497 | +0.78(+0.58%) |
Oct 08, 2012 | 136.53 | 137.32 | 134.09 | 134.48 | 23,646 | -2.54(-1.86%) |
Oct 05, 2012 | 135.75 | 137.22 | 133.11 | 137.02 | 40,335 | +1.27(+0.94%) |
Oct 04, 2012 | 134.97 | 136.93 | 133.50 | 135.75 | 26,439 | +0.69(+0.51%) |
Oct 03, 2012 | 133.70 | 135.75 | 132.91 | 135.07 | 25,231 | +1.27(+0.95%) |
Oct 02, 2012 | 136.05 | 139.37 | 132.82 | 133.79 | 59,797 | -3.23(-2.36%) |
Oct 01, 2012 | 122.73 | 139.08 | 119.21 | 137.02 | 155,436 | -5.58(-3.91%) |
Sep 28, 2012 | 138.69 | 145.15 | 138.69 | 142.60 | 17,501 | +3.33(+2.39%) |
Sep 27, 2012 | 138.69 | 140.73 | 138.10 | 139.28 | 15,592 | +0.69(+0.49%) |
Sep 26, 2012 | 142.21 | 145.25 | 137.12 | 138.59 | 24,918 | -3.43(-2.41%) |
Sep 25, 2012 | 146.42 | 148.92 | 140.45 | 142.02 | 40,991 | -5.38(-3.65%) |
Sep 24, 2012 | 148.97 | 151.12 | 146.22 | 147.40 | 17,253 | -2.35(-1.57%) |
Sep 21, 2012 | 150.43 | 152.10 | 146.91 | 149.75 | 38,921 | +1.17(+0.79%) |
Sep 20, 2012 | 151.12 | 153.66 | 147.89 | 148.57 | 33,389 | -2.64(-1.75%) |
Sep 19, 2012 | 152.39 | 156.01 | 149.46 | 151.22 | 56,926 | -7.83(-4.92%) |
Sep 18, 2012 | 160.91 | 160.91 | 157.97 | 159.05 | 79,029 | -0.88(-0.55%) |
Sep 17, 2012 | 158.85 | 160.22 | 158.46 | 159.93 | 6,303 | -0.20(-0.12%) |
Sep 14, 2012 | 158.46 | 160.96 | 156.50 | 160.12 | 21,358 | +2.35(+1.49%) |
Sep 13, 2012 | 156.70 | 158.85 | 153.69 | 157.77 | 12,970 | +0.59(+0.37%) |
Sep 12, 2012 | 157.97 | 159.24 | 153.17 | 157.19 | 25,125 | -0.88(-0.56%) |
Sep 11, 2012 | 158.36 | 159.24 | 157.68 | 158.07 | 8,522 | -0.68(-0.43%) |
Sep 10, 2012 | 160.40 | 161.57 | 158.07 | 158.75 | 5,923 | -2.24(-1.39%) |
Sep 07, 2012 | 162.35 | 162.35 | 159.72 | 160.99 | 7,048 | -0.39(-0.24%) |
Sep 06, 2012 | 159.72 | 162.44 | 158.65 | 161.38 | 14,957 | +2.72(+1.72%) |
Sep 05, 2012 | 160.60 | 160.60 | 157.68 | 158.65 | 15,494 | -1.26(-0.79%) |