Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 132.37 | 132.99 | 131.27 | 132.15 | 825,715 | -0.47(-0.35%) |
Sep 27, 2012 | 131.93 | 133.41 | 131.69 | 132.61 | 406,270 | +1.68(+1.29%) |
Sep 26, 2012 | 132.35 | 132.90 | 130.85 | 130.93 | 593,563 | -0.93(-0.70%) |
Sep 25, 2012 | 134.70 | 135.07 | 131.84 | 131.86 | 803,836 | -2.32(-1.73%) |
Sep 24, 2012 | 134.47 | 135.07 | 133.82 | 134.18 | 798,020 | -1.45(-1.07%) |
Sep 21, 2012 | 136.31 | 136.57 | 135.36 | 135.63 | 1,237,177 | +0.00(+0.00%) |
Sep 20, 2012 | 134.33 | 135.91 | 133.35 | 135.63 | 784,194 | +0.50(+0.37%) |
Sep 19, 2012 | 135.63 | 136.14 | 135.10 | 135.13 | 902,123 | -0.30(-0.22%) |
Sep 18, 2012 | 135.44 | 136.19 | 134.57 | 135.44 | 903,511 | +0.01(+0.01%) |
Sep 17, 2012 | 135.26 | 136.33 | 135.10 | 135.42 | 772,813 | -0.21(-0.15%) |
Sep 14, 2012 | 137.34 | 137.45 | 134.93 | 135.63 | 1,471,127 | +0.82(+0.61%) |
Sep 13, 2012 | 131.02 | 134.87 | 129.92 | 134.81 | 1,468,068 | +3.85(+2.94%) |
Sep 12, 2012 | 131.18 | 131.98 | 129.93 | 130.95 | 670,766 | -0.02(-0.02%) |
Sep 11, 2012 | 131.63 | 132.93 | 130.85 | 130.98 | 791,232 | -0.82(-0.62%) |
Sep 10, 2012 | 134.67 | 134.85 | 131.72 | 131.80 | 827,183 | -3.10(-2.30%) |
Sep 07, 2012 | 133.70 | 135.43 | 133.33 | 134.90 | 595,741 | +1.36(+1.02%) |
Sep 06, 2012 | 131.35 | 133.70 | 130.84 | 133.54 | 693,695 | +3.10(+2.38%) |
Sep 05, 2012 | 131.33 | 131.90 | 130.38 | 130.44 | 585,794 | -0.69(-0.53%) |
Sep 04, 2012 | 130.96 | 131.93 | 129.97 | 131.13 | 507,816 | +0.42(+0.32%) |
Aug 31, 2012 | 131.14 | 131.91 | 129.60 | 130.72 | 532,976 | +0.27(+0.20%) |
Aug 30, 2012 | 130.03 | 131.06 | 129.33 | 130.45 | 586,493 | +0.27(+0.21%) |
Aug 29, 2012 | 131.45 | 131.69 | 129.89 | 130.18 | 413,064 | +0.11(+0.08%) |
Aug 27, 2012 | 131.20 | 131.53 | 129.89 | 130.07 | 391,218 | -0.93(-0.71%) |
Aug 24, 2012 | 129.79 | 131.45 | 128.98 | 131.01 | 407,448 | +0.71(+0.55%) |
Aug 23, 2012 | 130.99 | 131.31 | 129.90 | 130.29 | 408,426 | -0.54(-0.42%) |
Aug 22, 2012 | 131.03 | 131.53 | 130.23 | 130.84 | 444,362 | -0.36(-0.27%) |
Aug 21, 2012 | 131.40 | 133.26 | 130.41 | 131.20 | 627,084 | +0.12(+0.09%) |
Aug 20, 2012 | 130.60 | 131.76 | 130.26 | 131.08 | 558,402 | -0.31(-0.24%) |
Aug 17, 2012 | 131.87 | 132.28 | 130.49 | 131.39 | 529,323 | +1.15(+0.89%) |
Aug 16, 2012 | 129.38 | 130.80 | 128.77 | 130.23 | 509,087 | +0.87(+0.68%) |
Aug 15, 2012 | 127.11 | 129.67 | 127.10 | 129.36 | 635,204 | +2.23(+1.75%) |
Aug 14, 2012 | 128.98 | 129.02 | 126.70 | 127.13 | 645,572 | -1.43(-1.11%) |
Aug 13, 2012 | 127.95 | 128.85 | 127.29 | 128.57 | 481,265 | +0.40(+0.31%) |
Aug 10, 2012 | 127.56 | 128.41 | 127.09 | 128.17 | 520,167 | -0.28(-0.22%) |
Aug 09, 2012 | 127.50 | 129.01 | 127.23 | 128.45 | 582,040 | +0.82(+0.65%) |
Aug 08, 2012 | 127.13 | 127.80 | 126.85 | 127.62 | 614,015 | -0.25(-0.20%) |
Aug 07, 2012 | 127.68 | 128.33 | 127.14 | 127.88 | 1,016,698 | +0.81(+0.64%) |
Aug 06, 2012 | 127.72 | 128.82 | 126.91 | 127.07 | 682,770 | -0.21(-0.16%) |
Aug 03, 2012 | 125.57 | 127.67 | 124.93 | 127.27 | 811,964 | +3.44(+2.78%) |
Aug 02, 2012 | 123.64 | 124.64 | 121.99 | 123.83 | 774,534 | -0.81(-0.65%) |
Aug 01, 2012 | 125.49 | 127.07 | 124.41 | 124.65 | 575,987 | -0.47(-0.38%) |
Jul 31, 2012 | 125.59 | 125.99 | 123.94 | 125.12 | 685,832 | -1.30(-1.03%) |
Jul 30, 2012 | 125.55 | 126.80 | 123.98 | 126.42 | 721,982 | +1.00(+0.80%) |
Jul 27, 2012 | 122.25 | 126.06 | 121.76 | 125.42 | 858,891 | +4.17(+3.44%) |
Jul 26, 2012 | 122.46 | 122.90 | 120.83 | 121.25 | 1,417,047 | +0.69(+0.57%) |
Jul 25, 2012 | 121.63 | 122.19 | 120.48 | 120.56 | 1,308,691 | -0.27(-0.22%) |
Jul 24, 2012 | 122.34 | 123.46 | 120.41 | 120.83 | 1,604,410 | -1.79(-1.46%) |
Jul 23, 2012 | 125.16 | 125.16 | 121.74 | 122.61 | 1,610,687 | -4.75(-3.73%) |
Jul 20, 2012 | 128.80 | 129.57 | 127.21 | 127.36 | 1,000,501 | -2.06(-1.60%) |
Jul 19, 2012 | 128.65 | 130.04 | 128.27 | 129.43 | 905,832 | +0.79(+0.61%) |
Jul 18, 2012 | 127.05 | 129.34 | 126.21 | 128.64 | 1,220,477 | -0.81(-0.62%) |
Jul 17, 2012 | 129.17 | 129.66 | 126.63 | 129.45 | 783,608 | +0.63(+0.49%) |
Jul 16, 2012 | 128.98 | 129.68 | 127.89 | 128.82 | 642,524 | -0.36(-0.28%) |
Jul 13, 2012 | 126.98 | 129.63 | 126.76 | 129.18 | 737,404 | +2.43(+1.92%) |
Jul 12, 2012 | 127.51 | 127.51 | 125.84 | 126.74 | 1,026,098 | -1.95(-1.52%) |
Jul 11, 2012 | 127.85 | 128.88 | 126.95 | 128.70 | 1,124,137 | +1.19(+0.93%) |
Jul 10, 2012 | 127.18 | 128.76 | 126.37 | 127.51 | 1,509,021 | +1.21(+0.96%) |
Jul 09, 2012 | 126.04 | 126.73 | 124.52 | 126.30 | 1,054,991 | +0.43(+0.34%) |
Jul 06, 2012 | 125.05 | 125.99 | 124.43 | 125.87 | 913,708 | -0.35(-0.27%) |
Jul 05, 2012 | 127.10 | 128.26 | 125.40 | 126.22 | 906,457 | -1.53(-1.20%) |
Jul 03, 2012 | 124.22 | 127.77 | 124.22 | 127.75 | 704,255 | +3.09(+2.48%) |