Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 241.06 | 242.07 | 233.54 | 233.54 | 4,459 | -7.52(-3.12%) |
Dec 28, 2012 | 241.06 | 241.06 | 241.06 | 241.06 | 26 | +3.07(+1.29%) |
Dec 27, 2012 | 237.77 | 240.43 | 237.69 | 237.99 | 587 | -0.72(-0.30%) |
Dec 26, 2012 | 238.41 | 238.89 | 233.54 | 238.71 | 570 | +1.58(+0.66%) |
Dec 24, 2012 | 235.22 | 237.51 | 234.51 | 237.13 | 1,095 | +4.83(+2.08%) |
Dec 21, 2012 | 232.80 | 236.12 | 232.30 | 232.30 | 781 | +0.60(+0.26%) |
Dec 20, 2012 | 232.27 | 234.14 | 231.71 | 231.71 | 2,297 | -1.46(-0.63%) |
Dec 19, 2012 | 224.59 | 233.95 | 224.59 | 233.16 | 4,855 | +4.30(+1.88%) |
Dec 18, 2012 | 229.31 | 230.48 | 228.49 | 228.86 | 1,143 | -3.56(-1.53%) |
Dec 17, 2012 | 231.82 | 233.28 | 230.92 | 232.42 | 2,377 | -0.22(-0.10%) |
Dec 14, 2012 | 231.59 | 233.58 | 231.44 | 232.64 | 2,270 | -1.65(-0.70%) |
Dec 13, 2012 | 231.97 | 234.32 | 231.74 | 234.29 | 2,355 | +6.03(+2.64%) |
Dec 12, 2012 | 231.37 | 231.37 | 228.26 | 228.26 | 133 | -0.26(-0.11%) |
Dec 11, 2012 | 228.45 | 228.52 | 228.45 | 228.52 | 374 | -4.57(-1.96%) |
Dec 10, 2012 | 230.58 | 233.77 | 229.68 | 233.09 | 631 | +0.41(+0.18%) |
Dec 06, 2012 | 232.68 | 232.68 | 232.68 | 232.68 | 0 | -2.99(-1.27%) |
Dec 05, 2012 | 234.70 | 235.67 | 233.20 | 235.67 | 561 | +2.54(+1.09%) |
Dec 04, 2012 | 233.13 | 233.13 | 233.13 | 233.13 | 128 | +3.11(+1.35%) |
Nov 29, 2012 | 230.02 | 230.02 | 230.02 | 230.02 | 0 | -4.19(-1.79%) |
Nov 28, 2012 | 233.84 | 234.21 | 233.84 | 234.21 | 400 | -2.84(-1.20%) |
Nov 27, 2012 | 234.70 | 237.06 | 234.70 | 237.06 | 65 | +0.49(+0.21%) |
Nov 26, 2012 | 234.06 | 236.57 | 234.06 | 236.57 | 422 | +2.43(+1.04%) |
Nov 23, 2012 | 234.70 | 234.70 | 234.14 | 234.14 | 106 | -7.07(-2.93%) |
Nov 21, 2012 | 241.47 | 241.47 | 241.10 | 241.21 | 614 | -2.10(-0.86%) |
Nov 20, 2012 | 244.77 | 245.33 | 243.31 | 243.31 | 679 | -1.61(-0.66%) |
Nov 19, 2012 | 245.74 | 247.05 | 244.92 | 244.92 | 208 | -11.27(-4.40%) |
Nov 16, 2012 | 257.76 | 257.76 | 256.19 | 256.19 | 181 | -3.07(-1.18%) |
Nov 15, 2012 | 262.29 | 262.29 | 259.22 | 259.25 | 761 | -1.75(-0.67%) |
Nov 14, 2012 | 256.07 | 261.00 | 256.07 | 261.00 | 500 | +8.03(+3.18%) |
Nov 13, 2012 | 260.04 | 260.04 | 251.36 | 252.97 | 144 | +3.86(+1.55%) |
Nov 08, 2012 | 249.11 | 249.11 | 249.11 | 249.11 | 0 | +4.34(+1.77%) |
Nov 07, 2012 | 247.05 | 247.43 | 244.51 | 244.77 | 614 | +4.60(+1.92%) |
Nov 06, 2012 | 239.38 | 240.16 | 239.38 | 240.16 | 187 | -1.65(-0.68%) |
Nov 01, 2012 | 241.81 | 241.81 | 241.81 | 241.81 | 0 | -3.55(-1.45%) |
Oct 31, 2012 | 245.41 | 245.41 | 244.17 | 245.36 | 80 | -3.82(-1.54%) |
Oct 25, 2012 | 245.22 | 249.19 | 249.19 | 249.19 | 667 | +0.82(+0.33%) |
Oct 24, 2012 | 248.36 | 248.36 | 248.36 | 248.36 | 53 | -0.94(-0.38%) |
Oct 23, 2012 | 244.24 | 250.05 | 244.24 | 249.30 | 371 | +8.05(+3.34%) |
Oct 19, 2012 | 241.25 | 241.25 | 241.25 | 241.25 | 33 | +1.80(+0.75%) |
Oct 17, 2012 | 239.45 | 239.45 | 239.45 | 239.45 | 0 | +0.00(+0.00%) |
Oct 16, 2012 | 239.45 | 239.45 | 239.45 | 239.45 | 160 | -4.64(-1.90%) |
Oct 15, 2012 | 244.51 | 244.51 | 244.09 | 244.09 | 442 | +0.10(+0.04%) |
Oct 12, 2012 | 244.00 | 244.00 | 244.00 | 244.00 | 26 | +0.69(+0.28%) |
Oct 11, 2012 | 239.56 | 243.31 | 239.56 | 243.31 | 721 | +1.80(+0.74%) |
Oct 10, 2012 | 241.44 | 241.51 | 241.44 | 241.51 | 106 | +5.43(+2.30%) |
Oct 09, 2012 | 236.08 | 236.08 | 236.08 | 236.08 | 87 | +2.62(+1.12%) |
Oct 06, 2012 | 233.46 | 233.46 | 233.46 | 0 | +0.00(+0.00%) |