Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 170.34 | 173.93 | 168.03 | 173.07 | 921,023 | +2.88(+1.69%) |
Oct 26, 2012 | 170.19 | 170.19 | 170.19 | 0 | +3.01(+1.80%) | |
Oct 25, 2012 | 163.45 | 171.50 | 161.00 | 167.18 | 1,491,011 | +5.25(+3.24%) |
Oct 24, 2012 | 162.54 | 163.50 | 161.36 | 161.93 | 430,103 | +0.22(+0.14%) |
Oct 23, 2012 | 163.62 | 163.81 | 161.57 | 161.71 | 492,673 | -3.97(-2.40%) |
Oct 19, 2012 | 167.66 | 168.34 | 165.06 | 165.68 | 532,618 | -2.94(-1.74%) |
Oct 18, 2012 | 167.20 | 168.83 | 166.38 | 168.62 | 309,758 | +0.87(+0.52%) |
Oct 17, 2012 | 168.18 | 168.48 | 166.89 | 167.75 | 505,242 | -0.02(-0.01%) |
Oct 16, 2012 | 167.58 | 167.95 | 166.11 | 167.77 | 399,668 | +1.28(+0.77%) |
Oct 15, 2012 | 162.58 | 166.88 | 162.46 | 166.49 | 862,130 | +4.08(+2.51%) |
Oct 12, 2012 | 163.32 | 164.33 | 161.81 | 162.41 | 476,341 | -0.55(-0.34%) |
Oct 11, 2012 | 163.46 | 164.31 | 162.13 | 162.96 | 602,056 | +1.85(+1.15%) |
Oct 10, 2012 | 162.24 | 162.44 | 160.78 | 161.11 | 726,829 | -1.09(-0.67%) |
Oct 09, 2012 | 163.56 | 165.00 | 161.80 | 162.20 | 580,720 | -1.42(-0.87%) |
Oct 08, 2012 | 163.26 | 164.20 | 162.80 | 163.62 | 509,376 | +0.06(+0.04%) |
Oct 06, 2012 | 164.81 | 165.64 | 162.88 | 163.56 | 626,549 | +0.00(+0.00%) |
Oct 05, 2012 | 164.81 | 165.64 | 162.88 | 163.56 | 626,549 | -0.24(-0.15%) |
Oct 04, 2012 | 163.77 | 164.93 | 162.74 | 163.80 | 448,549 | +0.78(+0.48%) |
Oct 03, 2012 | 163.66 | 164.06 | 162.41 | 163.02 | 447,896 | -0.06(-0.04%) |
Oct 02, 2012 | 165.16 | 165.69 | 162.42 | 163.08 | 565,784 | -1.88(-1.14%) |
Oct 01, 2012 | 163.48 | 165.34 | 162.86 | 164.96 | 723,980 | +1.62(+0.99%) |
Sep 28, 2012 | 162.01 | 164.34 | 161.10 | 163.34 | 1,106,399 | +0.59(+0.36%) |
Sep 27, 2012 | 162.39 | 162.84 | 160.38 | 162.75 | 495,264 | +1.69(+1.05%) |
Sep 26, 2012 | 160.75 | 162.17 | 159.93 | 161.06 | 811,892 | +0.15(+0.09%) |
Sep 25, 2012 | 161.51 | 162.01 | 160.28 | 160.91 | 963,932 | -0.39(-0.24%) |
Sep 24, 2012 | 159.97 | 161.99 | 159.84 | 161.30 | 737,816 | -2.11(-1.29%) |
Sep 21, 2012 | 161.89 | 164.65 | 161.23 | 163.41 | 1,325,676 | +2.21(+1.37%) |
Sep 20, 2012 | 158.78 | 161.52 | 157.51 | 161.20 | 1,037,304 | +1.73(+1.08%) |
Sep 19, 2012 | 159.32 | 159.95 | 158.72 | 159.47 | 642,605 | +0.12(+0.08%) |
Sep 18, 2012 | 158.39 | 159.38 | 157.91 | 159.35 | 706,590 | +0.96(+0.61%) |
Sep 17, 2012 | 161.16 | 161.73 | 157.87 | 158.39 | 769,415 | -3.00(-1.86%) |
Sep 14, 2012 | 161.65 | 164.69 | 160.48 | 161.39 | 1,125,532 | +0.64(+0.40%) |
Sep 13, 2012 | 157.83 | 161.48 | 157.60 | 160.75 | 770,962 | +2.03(+1.28%) |
Sep 12, 2012 | 159.76 | 160.63 | 158.12 | 158.72 | 604,557 | -0.67(-0.42%) |
Sep 11, 2012 | 159.20 | 159.43 | 158.31 | 159.39 | 483,852 | +0.30(+0.19%) |
Sep 10, 2012 | 161.88 | 162.66 | 158.89 | 159.09 | 492,693 | -3.63(-2.23%) |
Sep 07, 2012 | 163.84 | 164.16 | 162.09 | 162.72 | 447,884 | -1.10(-0.67%) |
Sep 06, 2012 | 159.78 | 163.83 | 159.49 | 163.82 | 595,597 | +5.42(+3.42%) |
Sep 05, 2012 | 160.39 | 160.90 | 158.20 | 158.40 | 587,035 | -2.05(-1.28%) |
Sep 04, 2012 | 160.79 | 161.56 | 158.01 | 160.45 | 715,915 | -0.63(-0.39%) |
Aug 31, 2012 | 162.17 | 163.90 | 160.22 | 161.08 | 507,378 | -0.18(-0.11%) |
Aug 30, 2012 | 162.25 | 162.47 | 160.69 | 161.26 | 394,835 | -2.10(-1.29%) |
Aug 29, 2012 | 163.11 | 163.86 | 162.05 | 163.36 | 527,256 | -0.06(-0.04%) |
Aug 27, 2012 | 165.00 | 165.64 | 163.27 | 163.42 | 528,245 | -1.43(-0.87%) |
Aug 24, 2012 | 161.50 | 165.00 | 161.42 | 164.85 | 619,342 | +3.19(+1.97%) |
Aug 23, 2012 | 162.85 | 163.44 | 160.91 | 161.66 | 564,755 | -1.84(-1.13%) |
Aug 22, 2012 | 164.07 | 164.66 | 163.15 | 163.50 | 502,279 | -1.15(-0.70%) |
Aug 21, 2012 | 165.08 | 165.96 | 163.82 | 164.65 | 495,877 | -0.10(-0.06%) |
Aug 20, 2012 | 164.13 | 165.14 | 163.68 | 164.75 | 685,197 | +0.01(+0.01%) |
Aug 17, 2012 | 162.40 | 164.84 | 161.43 | 164.74 | 762,312 | +2.83(+1.75%) |
Aug 16, 2012 | 160.35 | 162.07 | 158.79 | 161.91 | 462,261 | +1.72(+1.07%) |
Aug 15, 2012 | 159.68 | 160.77 | 158.92 | 160.19 | 283,122 | +0.32(+0.20%) |
Aug 14, 2012 | 161.38 | 161.69 | 159.35 | 159.87 | 417,340 | -0.59(-0.37%) |
Aug 13, 2012 | 160.96 | 162.17 | 158.66 | 160.46 | 534,786 | -1.15(-0.71%) |
Aug 11, 2012 | 160.72 | 162.45 | 159.32 | 161.61 | 642,744 | +0.00(+0.00%) |
Aug 10, 2012 | 160.72 | 162.45 | 159.32 | 161.61 | 642,744 | +0.14(+0.09%) |
Aug 09, 2012 | 158.48 | 161.64 | 158.48 | 161.47 | 800,217 | +2.04(+1.28%) |
Aug 08, 2012 | 158.96 | 159.80 | 157.76 | 159.43 | 660,231 | -0.14(-0.09%) |
Aug 07, 2012 | 157.49 | 159.71 | 156.70 | 159.57 | 769,433 | +3.01(+1.92%) |
Aug 06, 2012 | 156.91 | 157.35 | 155.65 | 156.56 | 424,985 | +0.31(+0.20%) |
Aug 03, 2012 | 155.72 | 157.04 | 155.05 | 156.25 | 616,592 | +2.14(+1.39%) |
Aug 02, 2012 | 151.06 | 154.64 | 150.53 | 154.11 | 957,487 | +1.90(+1.25%) |