Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 158.50 | 158.92 | 156.86 | 157.44 | 217,561 | -0.87(-0.55%) |
Nov 29, 2012 | 159.16 | 159.62 | 158.29 | 158.31 | 82,383 | +0.47(+0.29%) |
Nov 28, 2012 | 155.90 | 158.60 | 155.66 | 157.84 | 35,576 | -0.66(-0.41%) |
Nov 27, 2012 | 158.48 | 159.14 | 158.33 | 158.50 | 31,915 | -0.19(-0.12%) |
Nov 26, 2012 | 158.58 | 158.78 | 157.96 | 158.68 | 20,582 | -0.95(-0.60%) |
Nov 23, 2012 | 156.20 | 159.64 | 156.20 | 159.63 | 48,774 | +4.37(+2.81%) |
Nov 21, 2012 | 154.85 | 155.50 | 154.55 | 155.26 | 19,431 | +0.57(+0.37%) |
Nov 20, 2012 | 155.11 | 155.69 | 154.46 | 154.69 | 19,216 | -0.56(-0.36%) |
Nov 19, 2012 | 155.15 | 155.62 | 154.75 | 155.25 | 30,919 | +2.19(+1.43%) |
Nov 16, 2012 | 152.84 | 153.59 | 152.33 | 153.06 | 84,020 | -1.27(-0.82%) |
Nov 15, 2012 | 155.08 | 155.08 | 153.53 | 154.33 | 56,238 | -1.69(-1.08%) |
Nov 14, 2012 | 155.90 | 156.71 | 155.65 | 156.02 | 56,289 | +0.32(+0.21%) |
Nov 13, 2012 | 155.21 | 156.16 | 155.21 | 155.70 | 41,059 | +1.81(+1.18%) |
Nov 12, 2012 | 154.03 | 154.11 | 153.34 | 153.89 | 14,797 | +0.72(+0.47%) |
Nov 09, 2012 | 153.72 | 154.42 | 152.66 | 153.17 | 33,959 | +1.11(+0.73%) |
Nov 08, 2012 | 151.46 | 152.15 | 150.64 | 152.06 | 35,592 | +0.55(+0.36%) |
Nov 07, 2012 | 152.90 | 152.93 | 150.68 | 151.51 | 64,843 | -1.25(-0.82%) |
Nov 06, 2012 | 151.55 | 153.66 | 151.14 | 152.76 | 273,954 | +0.95(+0.63%) |
Nov 05, 2012 | 152.16 | 152.16 | 151.14 | 151.81 | 85,401 | -0.09(-0.06%) |
Nov 02, 2012 | 153.10 | 153.10 | 151.80 | 151.90 | 44,253 | -2.43(-1.57%) |
Nov 01, 2012 | 154.97 | 155.12 | 154.12 | 154.33 | 25,514 | -0.12(-0.08%) |
Oct 31, 2012 | 154.22 | 154.90 | 154.08 | 154.45 | 24,219 | +2.37(+1.56%) |
Oct 26, 2012 | 154.33 | 152.08 | 152.08 | 152.08 | 50,000 | -2.10(-1.36%) |
Oct 25, 2012 | 154.68 | 155.26 | 153.84 | 154.18 | 33,541 | +1.16(+0.76%) |
Oct 24, 2012 | 155.10 | 155.20 | 152.49 | 153.02 | 41,789 | -1.47(-0.95%) |
Oct 23, 2012 | 155.46 | 155.46 | 154.26 | 154.49 | 127,413 | -4.70(-2.95%) |
Oct 19, 2012 | 160.73 | 160.73 | 158.29 | 159.19 | 58,645 | -2.01(-1.25%) |
Oct 18, 2012 | 162.20 | 162.56 | 161.20 | 161.20 | 60,476 | -2.58(-1.58%) |
Oct 17, 2012 | 162.70 | 164.01 | 162.58 | 163.78 | 78,135 | +2.02(+1.25%) |
Oct 16, 2012 | 161.41 | 162.00 | 161.28 | 161.76 | 45,431 | +0.61(+0.38%) |
Oct 15, 2012 | 160.96 | 161.32 | 159.45 | 161.15 | 90,049 | -1.36(-0.84%) |
Oct 12, 2012 | 164.22 | 164.54 | 162.51 | 162.51 | 221,291 | -2.69(-1.63%) |
Oct 11, 2012 | 165.32 | 166.18 | 165.01 | 165.20 | 27,265 | +0.70(+0.43%) |
Oct 10, 2012 | 164.22 | 165.50 | 164.04 | 164.50 | 42,491 | -1.52(-0.92%) |
Oct 09, 2012 | 166.85 | 167.25 | 165.63 | 166.02 | 53,001 | -0.52(-0.31%) |
Oct 08, 2012 | 165.69 | 166.76 | 165.66 | 166.54 | 33,606 | -1.05(-0.63%) |
Oct 05, 2012 | 168.72 | 169.27 | 167.22 | 167.59 | 104,789 | -1.63(-0.96%) |
Oct 04, 2012 | 167.59 | 169.30 | 167.48 | 169.22 | 60,262 | +3.06(+1.84%) |
Oct 03, 2012 | 165.97 | 166.24 | 165.56 | 166.16 | 17,842 | +1.09(+0.66%) |
Oct 02, 2012 | 165.50 | 165.76 | 164.83 | 165.07 | 25,450 | -0.22(-0.13%) |
Oct 01, 2012 | 164.71 | 165.42 | 164.54 | 165.29 | 64,920 | +1.91(+1.17%) |
Sep 28, 2012 | 162.88 | 163.87 | 162.60 | 163.38 | 34,027 | +1.05(+0.65%) |
Sep 27, 2012 | 162.58 | 162.84 | 161.52 | 162.33 | 21,067 | +1.65(+1.03%) |
Sep 26, 2012 | 159.63 | 160.96 | 158.60 | 160.68 | 65,781 | +0.56(+0.35%) |
Sep 25, 2012 | 160.56 | 161.66 | 160.00 | 160.12 | 47,043 | +0.48(+0.30%) |
Sep 24, 2012 | 158.66 | 160.12 | 158.50 | 159.64 | 53,261 | -1.19(-0.74%) |
Sep 21, 2012 | 161.63 | 161.97 | 160.48 | 160.83 | 54,827 | +0.92(+0.58%) |
Sep 20, 2012 | 159.04 | 160.16 | 158.11 | 159.91 | 120,921 | -1.27(-0.79%) |
Sep 19, 2012 | 160.63 | 161.44 | 160.10 | 161.18 | 75,634 | +1.36(+0.85%) |
Sep 18, 2012 | 164.16 | 165.00 | 159.18 | 159.82 | 484,933 | -3.88(-2.37%) |
Sep 17, 2012 | 166.03 | 167.13 | 163.46 | 163.70 | 232,433 | -4.29(-2.55%) |
Sep 14, 2012 | 167.45 | 168.90 | 167.39 | 167.99 | 76,591 | +2.33(+1.40%) |
Sep 13, 2012 | 163.22 | 166.16 | 160.45 | 165.66 | 180,722 | +3.32(+2.05%) |
Sep 12, 2012 | 162.14 | 162.38 | 160.60 | 162.34 | 112,680 | +4.45(+2.82%) |
Sep 11, 2012 | 157.98 | 158.54 | 157.79 | 157.89 | 21,244 | +1.33(+0.85%) |
Sep 10, 2012 | 157.99 | 158.34 | 156.47 | 156.56 | 85,001 | -0.25(-0.16%) |
Sep 07, 2012 | 156.50 | 157.96 | 156.50 | 156.81 | 242,445 | +0.86(+0.55%) |
Sep 06, 2012 | 155.98 | 156.60 | 155.61 | 155.95 | 92,637 | +1.37(+0.89%) |
Sep 05, 2012 | 153.84 | 155.11 | 153.26 | 154.58 | 66,368 | +0.24(+0.16%) |