Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 116.31 | 116.69 | 115.80 | 116.22 | 186,685,136 | -0.54(-0.46%) |
Sep 27, 2012 | 116.15 | 117.02 | 115.84 | 116.76 | 138,423,792 | +1.08(+0.94%) |
Sep 26, 2012 | 116.29 | 116.33 | 115.39 | 115.67 | 181,301,088 | -0.65(-0.56%) |
Sep 25, 2012 | 117.82 | 118.05 | 116.29 | 116.32 | 164,856,336 | -1.25(-1.06%) |
Sep 24, 2012 | 117.17 | 117.84 | 117.08 | 117.57 | 118,477,344 | -0.18(-0.15%) |
Sep 21, 2012 | 118.37 | 118.39 | 117.70 | 117.75 | 134,705,984 | -0.05(-0.04%) |
Sep 20, 2012 | 117.25 | 117.86 | 116.93 | 117.80 | 191,714,064 | +0.01(+0.01%) |
Sep 19, 2012 | 117.86 | 118.17 | 117.56 | 117.79 | 159,714,736 | +0.06(+0.05%) |
Sep 18, 2012 | 117.62 | 117.88 | 117.43 | 117.73 | 122,419,416 | -0.10(-0.08%) |
Sep 17, 2012 | 117.98 | 118.18 | 117.53 | 117.82 | 148,382,672 | -0.40(-0.34%) |
Sep 14, 2012 | 117.94 | 118.92 | 117.84 | 118.22 | 211,445,648 | +0.52(+0.44%) |
Sep 13, 2012 | 115.92 | 118.06 | 115.61 | 117.70 | 280,569,120 | +1.77(+1.52%) |
Sep 12, 2012 | 115.94 | 116.06 | 115.54 | 115.94 | 109,105,528 | +0.39(+0.33%) |
Sep 11, 2012 | 115.30 | 115.92 | 115.27 | 115.55 | 110,388,344 | +0.32(+0.28%) |
Sep 10, 2012 | 115.78 | 115.98 | 115.19 | 115.23 | 107,581,008 | -0.66(-0.57%) |
Sep 07, 2012 | 115.63 | 115.94 | 115.53 | 115.89 | 133,599,984 | +0.45(+0.39%) |
Sep 06, 2012 | 113.82 | 115.45 | 113.82 | 115.44 | 196,846,128 | +2.30(+2.03%) |
Sep 05, 2012 | 113.29 | 113.59 | 112.92 | 113.14 | 125,156,544 | -0.10(-0.09%) |
Sep 04, 2012 | 113.25 | 113.58 | 112.52 | 113.24 | 149,449,776 | -0.10(-0.09%) |
Aug 31, 2012 | 113.45 | 113.87 | 112.70 | 113.34 | 189,268,720 | +0.54(+0.48%) |
Aug 30, 2012 | 113.62 | 113.17 | 112.56 | 112.80 | 120,203,056 | -0.82(-0.72%) |
Aug 29, 2012 | 113.63 | 113.93 | 113.31 | 113.62 | 81,451,528 | -0.02(-0.02%) |
Aug 27, 2012 | 113.93 | 114.08 | 113.49 | 113.65 | 85,583,776 | +0.02(+0.02%) |
Aug 24, 2012 | 112.66 | 113.88 | 112.59 | 113.62 | 123,897,032 | +0.68(+0.60%) |
Aug 23, 2012 | 113.59 | 113.60 | 112.76 | 112.94 | 138,740,912 | -0.93(-0.81%) |
Aug 22, 2012 | 113.53 | 114.06 | 113.27 | 113.87 | 165,611,488 | +0.05(+0.04%) |
Aug 21, 2012 | 114.45 | 114.89 | 113.58 | 113.82 | 131,310,488 | -0.34(-0.30%) |
Aug 20, 2012 | 114.00 | 114.19 | 113.69 | 114.17 | 97,410,536 | +0.01(+0.01%) |
Aug 17, 2012 | 114.20 | 114.26 | 113.90 | 114.16 | 113,102,216 | +0.15(+0.13%) |
Aug 16, 2012 | 113.33 | 114.14 | 113.05 | 114.01 | 139,464,448 | +0.83(+0.74%) |
Aug 15, 2012 | 112.92 | 113.37 | 112.85 | 113.17 | 88,474,296 | +0.13(+0.11%) |
Aug 14, 2012 | 113.45 | 113.52 | 112.71 | 113.05 | 127,343,096 | +0.02(+0.01%) |
Aug 13, 2012 | 112.89 | 113.08 | 112.44 | 113.03 | 98,834,464 | -0.06(-0.05%) |
Aug 10, 2012 | 112.44 | 113.12 | 112.26 | 113.08 | 124,284,904 | +0.18(+0.16%) |
Aug 09, 2012 | 112.64 | 113.12 | 112.53 | 112.90 | 112,226,256 | +0.10(+0.09%) |
Aug 08, 2012 | 112.29 | 112.93 | 112.26 | 112.80 | 111,652,776 | +0.14(+0.12%) |
Aug 07, 2012 | 112.56 | 113.15 | 112.44 | 112.67 | 136,307,568 | +0.56(+0.50%) |
Aug 06, 2012 | 112.19 | 112.55 | 112.06 | 112.11 | 107,460,656 | +0.22(+0.19%) |
Aug 03, 2012 | 111.25 | 112.12 | 109.75 | 111.89 | 196,560,240 | +2.18(+1.98%) |
Aug 02, 2012 | 109.64 | 110.46 | 108.86 | 109.71 | 248,416,208 | -0.76(-0.69%) |
Aug 01, 2012 | 111.37 | 111.39 | 110.32 | 110.48 | 172,138,000 | -0.10(-0.09%) |
Jul 31, 2012 | 111.20 | 111.50 | 110.57 | 110.57 | 150,106,992 | -0.78(-0.70%) |
Jul 30, 2012 | 111.22 | 111.88 | 111.02 | 111.35 | 132,938,080 | +0.00(+0.00%) |
Jul 27, 2012 | 109.91 | 111.66 | 109.31 | 111.35 | 294,879,488 | +2.01(+1.84%) |
Jul 26, 2012 | 109.11 | 109.57 | 108.61 | 109.34 | 194,675,456 | +1.77(+1.65%) |
Jul 25, 2012 | 107.76 | 108.04 | 106.99 | 107.56 | 160,731,728 | +0.03(+0.03%) |
Jul 24, 2012 | 108.55 | 108.60 | 106.81 | 107.53 | 215,510,048 | -0.94(-0.86%) |
Jul 23, 2012 | 107.97 | 109.51 | 107.47 | 108.47 | 180,674,544 | -1.11(-1.01%) |
Jul 20, 2012 | 109.96 | 110.13 | 109.46 | 109.58 | 177,977,760 | -1.01(-0.92%) |
Jul 19, 2012 | 110.52 | 110.95 | 110.17 | 110.59 | 161,605,824 | +0.29(+0.26%) |
Jul 18, 2012 | 109.23 | 110.52 | 109.17 | 110.30 | 141,075,840 | +0.81(+0.74%) |
Jul 17, 2012 | 109.17 | 109.71 | 108.03 | 109.49 | 172,618,400 | +0.75(+0.69%) |
Jul 16, 2012 | 108.75 | 109.06 | 108.32 | 108.74 | 121,329,600 | -0.26(-0.24%) |
Jul 13, 2012 | 107.48 | 109.11 | 107.47 | 109.00 | 161,431,728 | +1.80(+1.68%) |
Jul 12, 2012 | 107.09 | 107.78 | 106.47 | 107.20 | 178,732,944 | -0.52(-0.48%) |
Jul 11, 2012 | 107.76 | 108.08 | 107.09 | 107.72 | 178,107,216 | +0.02(+0.01%) |
Jul 10, 2012 | 109.21 | 109.38 | 107.34 | 107.71 | 202,713,728 | -0.95(-0.87%) |
Jul 09, 2012 | 108.70 | 108.85 | 108.16 | 108.65 | 129,202,624 | -0.14(-0.13%) |
Jul 06, 2012 | 108.77 | 109.01 | 108.28 | 108.79 | 188,299,360 | -1.04(-0.95%) |
Jul 05, 2012 | 109.92 | 110.64 | 109.43 | 109.83 | 156,980,112 | -0.50(-0.45%) |
Jul 03, 2012 | 109.58 | 110.41 | 109.47 | 110.33 | 100,195,192 | +0.72(+0.66%) |