Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 115.97 | 116.12 | 114.61 | 114.95 | 8,162,406 | -0.88(-0.76%) |
Nov 29, 2012 | 116.57 | 116.67 | 115.03 | 115.84 | 6,742,499 | -0.27(-0.24%) |
Nov 28, 2012 | 115.50 | 116.14 | 114.47 | 116.11 | 5,958,370 | +0.45(+0.39%) |
Nov 27, 2012 | 116.17 | 116.76 | 115.52 | 115.66 | 5,441,333 | -1.00(-0.86%) |
Nov 26, 2012 | 116.39 | 116.95 | 115.98 | 116.65 | 8,614,855 | -0.37(-0.32%) |
Nov 23, 2012 | 115.52 | 117.02 | 115.39 | 117.02 | 6,411,394 | +1.94(+1.68%) |
Nov 21, 2012 | 114.49 | 115.45 | 114.28 | 115.09 | 8,580,617 | +0.66(+0.58%) |
Nov 20, 2012 | 114.84 | 114.98 | 113.85 | 114.43 | 5,241,718 | -0.70(-0.60%) |
Nov 19, 2012 | 114.08 | 115.15 | 113.88 | 115.12 | 5,933,982 | +2.06(+1.82%) |
Nov 16, 2012 | 112.69 | 113.44 | 111.95 | 113.06 | 7,706,372 | +0.66(+0.59%) |
Nov 15, 2012 | 112.39 | 113.22 | 111.75 | 112.40 | 5,641,602 | +0.20(+0.18%) |
Nov 14, 2012 | 114.39 | 114.47 | 112.06 | 112.20 | 7,282,022 | -1.70(-1.49%) |
Nov 13, 2012 | 113.94 | 115.44 | 113.85 | 113.89 | 5,633,760 | -0.56(-0.49%) |
Nov 12, 2012 | 114.93 | 115.38 | 113.34 | 114.46 | 5,071,646 | -0.23(-0.20%) |
Nov 09, 2012 | 114.82 | 115.90 | 114.23 | 114.69 | 6,070,674 | -0.28(-0.24%) |
Nov 08, 2012 | 115.76 | 116.01 | 114.97 | 114.97 | 5,857,291 | -0.64(-0.55%) |
Nov 07, 2012 | 116.94 | 117.14 | 115.61 | 115.61 | 7,847,352 | -1.85(-1.57%) |
Nov 06, 2012 | 117.58 | 118.47 | 117.23 | 117.46 | 5,448,693 | +0.56(+0.48%) |
Nov 05, 2012 | 115.83 | 117.40 | 115.62 | 116.90 | 4,543,943 | +0.43(+0.37%) |
Nov 02, 2012 | 118.94 | 119.23 | 116.39 | 116.48 | 7,075,829 | -2.24(-1.89%) |
Nov 01, 2012 | 117.23 | 119.16 | 117.15 | 118.72 | 6,242,083 | +1.58(+1.35%) |
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%) |