Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 117.12 | 117.27 | 115.75 | 116.09 | 8,082,176 | -0.89(-0.76%) |
Nov 29, 2012 | 117.73 | 117.82 | 116.17 | 116.99 | 6,676,226 | -0.27(-0.23%) |
Nov 28, 2012 | 116.65 | 117.30 | 115.61 | 117.26 | 5,899,804 | +0.46(+0.39%) |
Nov 27, 2012 | 117.32 | 117.92 | 116.66 | 116.80 | 5,387,849 | -1.01(-0.86%) |
Nov 26, 2012 | 117.55 | 118.11 | 117.13 | 117.81 | 8,530,177 | -0.37(-0.32%) |
Nov 23, 2012 | 116.66 | 118.18 | 116.54 | 118.18 | 6,348,375 | +1.95(+1.68%) |
Nov 21, 2012 | 115.62 | 116.59 | 115.41 | 116.23 | 8,496,276 | +0.67(+0.58%) |
Nov 20, 2012 | 115.98 | 116.12 | 114.98 | 115.56 | 5,190,196 | -0.70(-0.60%) |
Nov 19, 2012 | 115.21 | 116.29 | 115.01 | 116.27 | 5,875,655 | +2.08(+1.82%) |
Nov 16, 2012 | 113.81 | 114.56 | 113.06 | 114.18 | 7,630,625 | +0.67(+0.59%) |
Nov 15, 2012 | 113.50 | 114.34 | 112.86 | 113.52 | 5,586,149 | +0.21(+0.18%) |
Nov 14, 2012 | 115.53 | 115.61 | 113.17 | 113.31 | 7,210,446 | -1.72(-1.49%) |
Nov 13, 2012 | 115.07 | 116.59 | 114.98 | 115.03 | 5,578,384 | -0.57(-0.49%) |
Nov 12, 2012 | 116.07 | 116.52 | 114.47 | 115.59 | 5,021,795 | -0.24(-0.21%) |
Nov 09, 2012 | 115.96 | 117.05 | 115.37 | 115.83 | 6,011,004 | -0.28(-0.24%) |
Nov 08, 2012 | 116.91 | 117.16 | 116.11 | 116.11 | 5,799,719 | -0.65(-0.55%) |
Nov 07, 2012 | 118.10 | 118.30 | 116.76 | 116.76 | 7,770,219 | -1.87(-1.58%) |
Nov 06, 2012 | 118.75 | 119.65 | 118.39 | 118.63 | 5,395,136 | +0.57(+0.48%) |
Nov 05, 2012 | 116.98 | 118.57 | 116.77 | 118.06 | 4,499,280 | +0.43(+0.37%) |
Nov 02, 2012 | 120.12 | 120.41 | 117.55 | 117.63 | 7,006,278 | -2.26(-1.89%) |
Nov 01, 2012 | 118.39 | 120.34 | 118.31 | 119.89 | 6,180,728 | +1.59(+1.35%) |
Oct 31, 2012 | 118.47 | 119.44 | 117.75 | 118.30 | 9,953,069 | +0.77(+0.65%) |
Oct 26, 2012 | 116.45 | 117.53 | 117.53 | 117.53 | 6,588,147 | +1.02(+0.87%) |
Oct 25, 2012 | 116.40 | 117.03 | 115.98 | 116.52 | 5,343,478 | +0.54(+0.46%) |
Oct 24, 2012 | 117.03 | 117.55 | 115.89 | 115.98 | 6,146,351 | -0.32(-0.28%) |
Oct 23, 2012 | 117.69 | 117.98 | 116.12 | 116.31 | 7,280,211 | -1.28(-1.09%) |
Oct 19, 2012 | 118.76 | 119.24 | 117.48 | 117.59 | 10,888,265 | -0.97(-0.82%) |
Oct 18, 2012 | 121.57 | 121.71 | 118.02 | 118.56 | 15,285,774 | -3.45(-2.83%) |
Oct 17, 2012 | 122.36 | 123.70 | 120.75 | 122.01 | 20,834,640 | -6.31(-4.91%) |
Oct 16, 2012 | 127.67 | 128.32 | 127.39 | 128.32 | 9,240,061 | +1.26(+0.99%) |
Oct 15, 2012 | 127.03 | 127.34 | 126.38 | 127.06 | 5,032,976 | +0.69(+0.54%) |
Oct 12, 2012 | 125.06 | 126.47 | 125.01 | 126.37 | 4,459,483 | +1.24(+0.99%) |
Oct 11, 2012 | 125.62 | 126.05 | 125.05 | 125.13 | 4,785,100 | -0.04(-0.03%) |
Oct 10, 2012 | 126.38 | 126.63 | 124.70 | 125.17 | 6,617,731 | -1.32(-1.04%) |
Oct 09, 2012 | 127.68 | 128.16 | 126.31 | 126.49 | 5,887,589 | -1.11(-0.87%) |
Oct 08, 2012 | 127.72 | 128.10 | 127.23 | 127.60 | 3,259,994 | -0.47(-0.37%) |
Oct 05, 2012 | 128.41 | 128.80 | 127.75 | 128.07 | 4,700,173 | +0.12(+0.10%) |
Oct 04, 2012 | 127.88 | 128.30 | 126.81 | 127.95 | 4,863,275 | -0.07(-0.06%) |
Oct 03, 2012 | 127.67 | 128.50 | 127.28 | 128.02 | 5,248,939 | +0.41(+0.32%) |
Oct 02, 2012 | 128.29 | 128.60 | 126.80 | 127.61 | 5,326,214 | -0.38(-0.30%) |
Oct 01, 2012 | 126.50 | 128.77 | 126.46 | 128.00 | 8,974,044 | +1.84(+1.46%) |
Sep 28, 2012 | 125.07 | 126.69 | 124.86 | 126.16 | 8,074,287 | +0.94(+0.75%) |
Sep 27, 2012 | 124.28 | 125.82 | 124.14 | 125.22 | 4,557,977 | +1.16(+0.94%) |
Sep 26, 2012 | 124.70 | 125.26 | 124.00 | 124.06 | 5,629,313 | -0.60(-0.48%) |
Sep 25, 2012 | 125.03 | 126.08 | 124.64 | 124.66 | 5,501,979 | -0.19(-0.15%) |
Sep 24, 2012 | 124.68 | 125.31 | 124.61 | 124.84 | 5,773,524 | -0.42(-0.33%) |
Sep 21, 2012 | 126.10 | 126.46 | 125.23 | 125.26 | 21,003,004 | -0.12(-0.10%) |
Sep 20, 2012 | 125.19 | 125.88 | 124.85 | 125.39 | 6,148,587 | -0.15(-0.12%) |
Sep 19, 2012 | 126.22 | 126.23 | 125.28 | 125.54 | 4,284,519 | -0.39(-0.31%) |
Sep 18, 2012 | 125.81 | 126.42 | 125.57 | 125.93 | 4,071,856 | -0.05(-0.04%) |
Sep 17, 2012 | 125.00 | 126.49 | 125.00 | 125.98 | 5,384,592 | +0.21(+0.16%) |
Sep 14, 2012 | 125.42 | 126.28 | 125.31 | 125.77 | 6,672,434 | +0.27(+0.22%) |
Sep 13, 2012 | 124.29 | 125.77 | 123.73 | 125.50 | 6,379,377 | +1.58(+1.27%) |
Sep 12, 2012 | 123.77 | 124.45 | 123.43 | 123.92 | 5,400,012 | +0.30(+0.25%) |
Sep 11, 2012 | 121.96 | 123.73 | 121.94 | 123.62 | 6,430,530 | +1.41(+1.15%) |
Sep 10, 2012 | 121.26 | 122.73 | 120.86 | 122.20 | 6,919,568 | +0.88(+0.73%) |
Sep 07, 2012 | 121.09 | 121.32 | 120.46 | 121.32 | 5,614,105 | +0.24(+0.20%) |
Sep 06, 2012 | 119.35 | 121.30 | 119.26 | 121.08 | 6,465,024 | +2.47(+2.08%) |
Sep 05, 2012 | 118.23 | 119.10 | 117.91 | 118.61 | 5,447,179 | +0.30(+0.26%) |