Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 183.33 | 183.89 | 182.00 | 183.39 | 653,920 | +0.28(+0.15%) |
Nov 29, 2012 | 182.04 | 184.36 | 181.53 | 183.11 | 641,990 | +1.63(+0.90%) |
Nov 28, 2012 | 178.32 | 181.52 | 177.74 | 181.48 | 595,468 | +2.43(+1.36%) |
Nov 27, 2012 | 178.27 | 180.37 | 178.02 | 179.05 | 644,673 | +0.60(+0.34%) |
Nov 26, 2012 | 178.00 | 179.19 | 177.59 | 178.45 | 369,523 | -0.89(-0.50%) |
Nov 24, 2012 | 177.71 | 179.34 | 177.21 | 179.34 | 323,664 | +0.00(+0.00%) |
Nov 23, 2012 | 177.71 | 179.35 | 177.21 | 179.34 | 323,664 | +2.42(+1.37%) |
Nov 21, 2012 | 176.58 | 178.81 | 176.58 | 176.92 | 477,615 | +0.16(+0.09%) |
Nov 20, 2012 | 175.80 | 176.89 | 175.37 | 176.76 | 660,212 | +0.23(+0.13%) |
Nov 19, 2012 | 176.06 | 176.59 | 174.20 | 176.53 | 649,046 | +2.48(+1.42%) |
Nov 16, 2012 | 174.38 | 175.77 | 172.96 | 174.05 | 733,878 | -0.23(-0.13%) |
Nov 15, 2012 | 173.64 | 175.55 | 171.00 | 174.28 | 910,118 | +0.98(+0.57%) |
Nov 14, 2012 | 178.02 | 178.66 | 172.84 | 173.30 | 754,303 | -4.25(-2.39%) |
Nov 13, 2012 | 178.00 | 179.97 | 176.73 | 177.55 | 882,820 | -2.14(-1.19%) |
Nov 12, 2012 | 178.11 | 182.40 | 178.11 | 179.69 | 2,179,039 | +8.36(+4.88%) |
Nov 09, 2012 | 169.59 | 173.16 | 169.32 | 171.33 | 761,447 | +1.12(+0.66%) |
Nov 08, 2012 | 173.39 | 174.41 | 170.20 | 170.21 | 772,574 | -3.16(-1.82%) |
Nov 07, 2012 | 176.85 | 176.85 | 172.07 | 173.37 | 493,300 | -4.33(-2.44%) |
Nov 06, 2012 | 175.20 | 178.32 | 175.20 | 177.70 | 872,878 | +2.32(+1.32%) |
Nov 05, 2012 | 173.55 | 175.62 | 171.34 | 175.38 | 574,624 | +2.44(+1.41%) |
Nov 02, 2012 | 175.00 | 175.28 | 172.85 | 172.94 | 605,107 | -0.87(-0.50%) |
Nov 01, 2012 | 173.00 | 175.66 | 170.92 | 173.81 | 899,332 | +0.74(+0.43%) |
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%) |