Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 117.30 | 118.27 | 116.60 | 117.14 | 10,051,872 | +0.76(+0.65%) |
Oct 26, 2012 | 115.31 | 116.38 | 116.38 | 116.38 | 6,653,547 | +1.01(+0.87%) |
Oct 25, 2012 | 115.26 | 115.88 | 114.84 | 115.37 | 5,396,522 | +0.53(+0.46%) |
Oct 24, 2012 | 115.88 | 116.39 | 114.75 | 114.84 | 6,207,365 | -0.32(-0.28%) |
Oct 23, 2012 | 116.54 | 116.82 | 114.98 | 115.16 | 7,352,481 | -1.27(-1.09%) |
Oct 19, 2012 | 117.60 | 118.07 | 116.33 | 116.43 | 10,996,352 | -0.96(-0.82%) |
Oct 18, 2012 | 120.38 | 120.52 | 116.86 | 117.40 | 15,437,514 | -3.41(-2.83%) |
Oct 17, 2012 | 121.16 | 122.48 | 119.56 | 120.81 | 21,041,464 | -6.24(-4.92%) |
Oct 16, 2012 | 126.42 | 127.06 | 126.14 | 127.06 | 9,331,786 | +1.25(+0.99%) |
Oct 15, 2012 | 125.78 | 126.09 | 125.14 | 125.81 | 5,082,938 | +0.68(+0.54%) |
Oct 12, 2012 | 123.83 | 125.22 | 123.78 | 125.13 | 4,503,751 | +1.23(+0.99%) |
Oct 11, 2012 | 124.39 | 124.81 | 123.82 | 123.90 | 4,832,601 | -0.04(-0.03%) |
Oct 10, 2012 | 125.14 | 125.39 | 123.47 | 123.94 | 6,683,425 | -1.31(-1.04%) |
Oct 09, 2012 | 126.42 | 126.90 | 125.07 | 125.24 | 5,946,034 | -1.10(-0.87%) |
Oct 08, 2012 | 126.47 | 126.84 | 125.98 | 126.34 | 3,292,356 | -0.46(-0.37%) |
Oct 05, 2012 | 127.15 | 127.53 | 126.49 | 126.81 | 4,746,831 | +0.12(+0.10%) |
Oct 04, 2012 | 126.62 | 127.04 | 125.57 | 126.69 | 4,911,552 | -0.07(-0.06%) |
Oct 03, 2012 | 126.42 | 127.24 | 126.03 | 126.76 | 5,301,045 | +0.40(+0.32%) |
Oct 02, 2012 | 127.03 | 127.34 | 125.55 | 126.36 | 5,379,087 | -0.38(-0.30%) |
Oct 01, 2012 | 125.25 | 127.51 | 125.21 | 126.74 | 9,063,128 | +1.82(+1.46%) |
Sep 28, 2012 | 123.84 | 125.44 | 123.63 | 124.92 | 8,154,439 | +0.93(+0.75%) |
Sep 27, 2012 | 123.06 | 124.59 | 122.92 | 123.99 | 4,603,223 | +1.15(+0.94%) |
Sep 26, 2012 | 123.47 | 124.03 | 122.78 | 122.84 | 5,685,195 | -0.59(-0.48%) |
Sep 25, 2012 | 123.80 | 124.84 | 123.41 | 123.43 | 5,556,596 | -0.19(-0.15%) |
Sep 24, 2012 | 123.45 | 124.08 | 123.38 | 123.62 | 5,830,837 | -0.42(-0.34%) |
Sep 21, 2012 | 124.86 | 125.21 | 124.00 | 124.03 | 21,211,498 | -0.12(-0.10%) |
Sep 20, 2012 | 123.95 | 124.64 | 123.62 | 124.15 | 6,209,624 | -0.15(-0.12%) |
Sep 19, 2012 | 124.98 | 124.99 | 124.05 | 124.30 | 4,327,051 | -0.38(-0.31%) |
Sep 18, 2012 | 124.58 | 125.18 | 124.33 | 124.69 | 4,112,277 | -0.05(-0.04%) |
Sep 17, 2012 | 123.77 | 125.24 | 123.77 | 124.74 | 5,438,045 | +0.20(+0.16%) |
Sep 14, 2012 | 124.19 | 125.04 | 124.08 | 124.53 | 6,738,671 | +0.27(+0.22%) |
Sep 13, 2012 | 123.07 | 124.53 | 122.52 | 124.26 | 6,442,705 | +1.56(+1.27%) |
Sep 12, 2012 | 122.55 | 123.23 | 122.21 | 122.70 | 5,453,617 | +0.30(+0.25%) |
Sep 11, 2012 | 120.76 | 122.52 | 120.74 | 122.40 | 6,494,365 | +1.40(+1.15%) |
Sep 10, 2012 | 120.06 | 121.53 | 119.67 | 121.00 | 6,988,257 | +0.87(+0.73%) |
Sep 07, 2012 | 119.90 | 120.13 | 119.28 | 120.13 | 5,669,835 | +0.24(+0.20%) |
Sep 06, 2012 | 118.18 | 120.11 | 118.09 | 119.89 | 6,529,202 | +2.45(+2.08%) |
Sep 05, 2012 | 117.07 | 117.93 | 116.75 | 117.44 | 5,501,252 | +0.30(+0.26%) |
Sep 04, 2012 | 118.39 | 118.73 | 116.37 | 117.14 | 7,493,831 | -0.19(-0.16%) |
Aug 31, 2012 | 117.01 | 117.99 | 116.49 | 117.33 | 5,303,162 | +0.89(+0.77%) |
Aug 30, 2012 | 117.28 | 117.70 | 116.33 | 116.44 | 4,551,772 | -1.03(-0.88%) |
Aug 29, 2012 | 117.50 | 118.05 | 117.36 | 117.47 | 3,556,194 | -0.37(-0.31%) |
Aug 27, 2012 | 119.20 | 119.41 | 117.79 | 117.84 | 4,149,598 | -1.25(-1.05%) |
Aug 24, 2012 | 117.40 | 119.29 | 116.94 | 119.09 | 4,383,325 | +1.25(+1.06%) |
Aug 23, 2012 | 118.65 | 118.85 | 117.69 | 117.84 | 4,578,346 | -0.93(-0.79%) |
Aug 22, 2012 | 119.61 | 119.62 | 118.57 | 118.78 | 5,473,744 | -0.84(-0.70%) |
Aug 21, 2012 | 121.03 | 121.03 | 119.45 | 119.62 | 5,166,828 | -1.11(-0.92%) |
Aug 20, 2012 | 120.85 | 121.11 | 120.45 | 120.73 | 3,879,346 | -0.43(-0.36%) |
Aug 17, 2012 | 121.08 | 121.64 | 120.83 | 121.17 | 4,237,631 | +0.23(+0.19%) |
Aug 16, 2012 | 119.69 | 121.23 | 119.30 | 120.94 | 4,532,770 | +1.47(+1.23%) |
Aug 15, 2012 | 119.77 | 120.03 | 119.18 | 119.47 | 3,506,922 | +0.07(+0.06%) |
Aug 14, 2012 | 119.76 | 120.03 | 119.06 | 119.40 | 4,255,107 | -0.43(-0.36%) |
Aug 13, 2012 | 119.76 | 120.42 | 119.10 | 119.84 | 4,016,024 | -0.17(-0.14%) |
Aug 10, 2012 | 119.15 | 120.05 | 118.77 | 120.00 | 4,318,992 | +0.52(+0.44%) |
Aug 09, 2012 | 119.60 | 120.11 | 119.16 | 119.48 | 3,587,244 | -0.37(-0.31%) |
Aug 08, 2012 | 119.39 | 120.25 | 119.32 | 119.85 | 3,434,718 | -0.03(-0.03%) |
Aug 07, 2012 | 119.58 | 120.45 | 119.20 | 119.88 | 5,352,496 | +0.70(+0.59%) |
Aug 06, 2012 | 119.18 | 119.88 | 119.03 | 119.18 | 3,898,828 | +0.14(+0.12%) |
Aug 03, 2012 | 117.81 | 119.29 | 117.62 | 119.03 | 5,467,362 | +2.44(+2.09%) |
Aug 02, 2012 | 116.42 | 117.88 | 115.73 | 116.59 | 4,690,645 | -0.44(-0.37%) |