Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 199.86 | 199.86 | 190.76 | 193.25 | 376,250 | -7.67(-3.82%) |
Nov 29, 2012 | 183.47 | 201.21 | 183.47 | 200.92 | 441,658 | +15.34(+8.26%) |
Nov 28, 2012 | 178.58 | 185.68 | 178.30 | 185.58 | 159,177 | +5.56(+3.09%) |
Nov 27, 2012 | 182.03 | 182.23 | 178.10 | 180.02 | 122,823 | -2.40(-1.31%) |
Nov 26, 2012 | 185.96 | 185.96 | 180.21 | 182.42 | 132,029 | -1.34(-0.73%) |
Nov 23, 2012 | 186.16 | 186.16 | 182.80 | 183.76 | 41,655 | -0.19(-0.10%) |
Nov 21, 2012 | 186.54 | 188.65 | 182.90 | 183.95 | 231,258 | -3.26(-1.74%) |
Nov 20, 2012 | 184.05 | 187.31 | 181.27 | 187.21 | 211,884 | +4.60(+2.52%) |
Nov 19, 2012 | 183.86 | 184.53 | 180.21 | 182.61 | 154,987 | +0.38(+0.21%) |
Nov 16, 2012 | 184.81 | 186.92 | 181.36 | 182.23 | 369,165 | -2.88(-1.55%) |
Nov 15, 2012 | 175.52 | 186.06 | 175.42 | 185.10 | 535,074 | +7.77(+4.38%) |
Nov 14, 2012 | 170.15 | 178.30 | 170.15 | 177.34 | 278,646 | +5.85(+3.41%) |
Nov 13, 2012 | 169.67 | 172.35 | 169.67 | 171.49 | 190,585 | -1.05(-0.61%) |
Nov 12, 2012 | 165.35 | 173.22 | 165.07 | 172.54 | 304,035 | +9.01(+5.51%) |
Nov 09, 2012 | 160.66 | 164.78 | 160.28 | 163.53 | 113,277 | +1.92(+1.19%) |
Nov 08, 2012 | 160.75 | 164.49 | 160.08 | 161.62 | 99,027 | -2.01(-1.23%) |
Nov 07, 2012 | 162.48 | 164.40 | 159.22 | 163.63 | 221,387 | -0.38(-0.23%) |
Nov 06, 2012 | 159.99 | 164.44 | 158.74 | 164.01 | 263,065 | +5.37(+3.38%) |
Nov 05, 2012 | 162.48 | 162.77 | 157.21 | 158.65 | 294,160 | -0.96(-0.60%) |
Nov 02, 2012 | 162.96 | 163.82 | 156.73 | 159.60 | 330,972 | -0.48(-0.30%) |
Nov 01, 2012 | 161.62 | 164.68 | 157.88 | 160.08 | 231,804 | -1.53(-0.95%) |
Oct 31, 2012 | 152.89 | 165.74 | 148.10 | 161.62 | 633,999 | +1.63(+1.02%) |
Oct 26, 2012 | 162.48 | 159.99 | 159.99 | 159.99 | 322,956 | -3.55(-2.17%) |
Oct 25, 2012 | 166.12 | 166.99 | 161.14 | 163.53 | 208,582 | -2.68(-1.61%) |
Oct 24, 2012 | 166.70 | 167.43 | 165.35 | 166.22 | 147,562 | +0.29(+0.17%) |
Oct 23, 2012 | 164.97 | 166.60 | 163.15 | 165.93 | 127,918 | -0.57(-0.35%) |
Oct 19, 2012 | 167.75 | 168.23 | 164.68 | 166.50 | 189,460 | -2.11(-1.25%) |
Oct 18, 2012 | 169.57 | 169.57 | 164.97 | 168.61 | 208,549 | +1.82(+1.09%) |
Oct 17, 2012 | 172.54 | 173.50 | 166.12 | 166.79 | 308,924 | -4.41(-2.58%) |
Oct 16, 2012 | 172.45 | 173.50 | 166.89 | 171.20 | 308,438 | -0.29(-0.17%) |
Oct 15, 2012 | 185.39 | 185.49 | 169.19 | 171.49 | 1,048,123 | +7.19(+4.38%) |
Oct 12, 2012 | 172.16 | 175.42 | 158.36 | 164.30 | 484,697 | -7.76(-4.51%) |
Oct 11, 2012 | 162.29 | 175.32 | 162.19 | 172.06 | 426,605 | +9.68(+5.96%) |
Oct 10, 2012 | 157.69 | 163.34 | 157.16 | 162.38 | 235,339 | +3.45(+2.17%) |
Oct 09, 2012 | 158.93 | 160.56 | 155.87 | 158.93 | 137,962 | +1.63(+1.04%) |
Oct 08, 2012 | 160.18 | 163.72 | 156.73 | 157.30 | 240,392 | -2.97(-1.85%) |
Oct 05, 2012 | 156.82 | 162.00 | 155.10 | 160.28 | 175,288 | +4.03(+2.58%) |
Oct 04, 2012 | 157.97 | 158.65 | 152.51 | 156.25 | 216,081 | -2.30(-1.45%) |
Oct 03, 2012 | 165.16 | 165.74 | 155.77 | 158.55 | 336,353 | -2.20(-1.37%) |
Oct 02, 2012 | 159.70 | 162.48 | 153.37 | 160.75 | 254,328 | +1.63(+1.02%) |
Oct 01, 2012 | 160.37 | 172.26 | 148.48 | 159.12 | 996,008 | -0.67(-0.42%) |
Sep 28, 2012 | 148.77 | 164.21 | 148.58 | 159.79 | 597,580 | +10.74(+7.20%) |
Sep 27, 2012 | 143.59 | 152.22 | 140.53 | 149.06 | 714,283 | +9.49(+6.80%) |
Sep 26, 2012 | 135.26 | 143.79 | 134.68 | 139.57 | 271,096 | +4.22(+3.12%) |
Sep 25, 2012 | 142.54 | 142.83 | 135.06 | 135.35 | 216,425 | -4.99(-3.55%) |
Sep 24, 2012 | 139.57 | 146.57 | 138.61 | 140.34 | 346,883 | -2.68(-1.88%) |
Sep 21, 2012 | 134.20 | 143.79 | 132.67 | 143.02 | 412,594 | +10.64(+8.04%) |
Sep 20, 2012 | 138.13 | 138.23 | 131.81 | 132.38 | 133,853 | -6.04(-4.36%) |
Sep 19, 2012 | 137.84 | 139.57 | 135.45 | 138.42 | 107,289 | +0.77(+0.56%) |
Sep 18, 2012 | 136.98 | 140.81 | 134.97 | 137.65 | 159,669 | +1.92(+1.41%) |
Sep 17, 2012 | 143.79 | 143.79 | 134.68 | 135.74 | 204,900 | -7.38(-5.16%) |
Sep 14, 2012 | 138.99 | 145.70 | 138.13 | 143.12 | 319,724 | +4.41(+3.18%) |
Sep 13, 2012 | 138.42 | 138.99 | 137.65 | 138.71 | 118,765 | -0.29(-0.21%) |
Sep 12, 2012 | 136.98 | 138.99 | 136.60 | 138.99 | 185,428 | +0.00(+0.00%) |
Sep 11, 2012 | 138.80 | 139.19 | 137.46 | 138.99 | 157,971 | +0.96(+0.69%) |
Sep 10, 2012 | 141.58 | 141.87 | 137.94 | 138.03 | 171,108 | -3.74(-2.64%) |
Sep 07, 2012 | 136.02 | 144.07 | 135.54 | 141.77 | 293,887 | +7.67(+5.72%) |
Sep 06, 2012 | 130.18 | 135.30 | 129.31 | 134.10 | 135,336 | +4.03(+3.10%) |
Sep 05, 2012 | 127.11 | 131.23 | 127.11 | 130.08 | 153,916 | +2.20(+1.72%) |