Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 133.61 | 134.94 | 133.28 | 134.74 | 384,400 | +0.69(+0.51%) |
Dec 28, 2012 | 134.07 | 134.65 | 133.68 | 134.06 | 283,557 | -0.33(-0.25%) |
Dec 27, 2012 | 135.12 | 135.17 | 132.72 | 134.39 | 513,648 | -0.62(-0.46%) |
Dec 26, 2012 | 136.13 | 136.47 | 134.24 | 135.01 | 302,026 | -1.46(-1.07%) |
Dec 24, 2012 | 135.79 | 136.56 | 135.58 | 136.47 | 150,138 | +0.29(+0.21%) |
Dec 21, 2012 | 135.94 | 136.74 | 135.02 | 136.19 | 1,255,519 | -1.59(-1.16%) |
Dec 20, 2012 | 136.91 | 138.04 | 136.87 | 137.78 | 412,713 | +0.97(+0.71%) |
Dec 19, 2012 | 135.17 | 138.14 | 135.17 | 136.81 | 571,452 | +1.04(+0.77%) |
Dec 18, 2012 | 135.50 | 136.67 | 135.23 | 135.77 | 583,279 | +0.37(+0.27%) |
Dec 17, 2012 | 134.23 | 135.43 | 133.78 | 135.40 | 329,831 | +1.27(+0.94%) |
Dec 14, 2012 | 134.14 | 135.00 | 133.88 | 134.13 | 431,131 | +0.09(+0.07%) |
Dec 13, 2012 | 134.24 | 134.77 | 133.46 | 134.04 | 477,670 | -0.75(-0.55%) |
Dec 12, 2012 | 134.83 | 136.79 | 134.31 | 134.78 | 652,157 | -0.03(-0.02%) |
Dec 11, 2012 | 133.05 | 134.95 | 133.03 | 134.81 | 1,932,080 | +2.06(+1.55%) |
Dec 10, 2012 | 132.61 | 133.48 | 132.13 | 132.75 | 359,840 | -0.32(-0.24%) |
Dec 07, 2012 | 132.89 | 133.70 | 132.08 | 133.07 | 238,930 | +0.05(+0.04%) |
Dec 06, 2012 | 132.98 | 133.12 | 131.63 | 133.02 | 222,505 | +0.16(+0.12%) |
Dec 05, 2012 | 132.66 | 133.65 | 132.16 | 132.86 | 449,200 | +0.50(+0.38%) |
Dec 04, 2012 | 132.68 | 133.10 | 131.46 | 132.36 | 467,949 | -0.27(-0.20%) |
Nov 30, 2012 | 132.27 | 133.34 | 131.79 | 132.63 | 509,612 | +0.34(+0.25%) |
Nov 29, 2012 | 130.81 | 132.61 | 130.31 | 132.29 | 474,626 | +1.77(+1.35%) |
Nov 28, 2012 | 129.81 | 130.65 | 128.37 | 130.53 | 310,105 | +0.65(+0.50%) |
Nov 27, 2012 | 130.32 | 130.76 | 129.37 | 129.88 | 813,741 | -0.58(-0.44%) |
Nov 26, 2012 | 130.48 | 132.00 | 129.62 | 130.45 | 523,308 | -0.63(-0.48%) |
Nov 23, 2012 | 131.09 | 131.26 | 130.49 | 131.09 | 228,276 | +0.45(+0.34%) |
Nov 21, 2012 | 130.92 | 131.17 | 130.20 | 130.64 | 318,388 | -0.19(-0.15%) |
Nov 20, 2012 | 131.24 | 131.60 | 129.41 | 130.83 | 281,229 | -0.29(-0.22%) |
Nov 19, 2012 | 127.89 | 131.99 | 126.51 | 131.12 | 920,440 | +1.13(+0.87%) |
Nov 16, 2012 | 129.12 | 130.37 | 127.53 | 130.00 | 601,518 | +0.34(+0.26%) |
Nov 15, 2012 | 130.27 | 130.67 | 128.41 | 129.66 | 893,031 | -1.03(-0.79%) |
Nov 14, 2012 | 133.33 | 133.52 | 130.55 | 130.69 | 588,315 | -1.77(-1.34%) |
Nov 13, 2012 | 132.97 | 133.37 | 132.10 | 132.46 | 275,392 | -0.43(-0.32%) |
Nov 12, 2012 | 132.79 | 134.06 | 132.39 | 132.89 | 324,602 | +0.42(+0.32%) |
Nov 09, 2012 | 131.77 | 133.75 | 129.98 | 132.47 | 704,444 | +0.52(+0.39%) |
Nov 08, 2012 | 132.19 | 133.49 | 131.02 | 131.95 | 524,957 | -0.32(-0.24%) |
Nov 07, 2012 | 132.64 | 133.78 | 131.21 | 132.27 | 352,710 | -1.01(-0.76%) |
Nov 06, 2012 | 133.81 | 134.75 | 133.08 | 133.28 | 385,836 | +0.01(+0.01%) |
Nov 05, 2012 | 133.62 | 133.65 | 131.85 | 133.27 | 485,188 | -0.23(-0.17%) |
Nov 02, 2012 | 134.97 | 135.04 | 133.25 | 133.50 | 385,426 | -1.10(-0.82%) |
Nov 01, 2012 | 133.25 | 135.25 | 132.21 | 134.60 | 1,041,275 | +1.45(+1.09%) |
Oct 31, 2012 | 132.77 | 133.44 | 131.67 | 133.15 | 322,376 | +0.38(+0.29%) |
Oct 26, 2012 | 132.48 | 132.77 | 132.77 | 132.77 | 438,329 | +0.29(+0.22%) |
Oct 25, 2012 | 133.30 | 133.76 | 131.84 | 132.48 | 680,648 | -0.41(-0.31%) |
Oct 24, 2012 | 133.50 | 134.32 | 132.02 | 132.89 | 478,790 | -0.36(-0.27%) |
Oct 23, 2012 | 133.00 | 133.73 | 131.51 | 133.25 | 337,226 | -1.09(-0.81%) |
Oct 19, 2012 | 133.18 | 135.60 | 133.18 | 134.34 | 701,793 | -0.60(-0.44%) |
Oct 18, 2012 | 128.81 | 135.43 | 128.45 | 134.94 | 2,104,609 | +5.74(+4.45%) |
Oct 17, 2012 | 129.65 | 130.52 | 128.10 | 129.20 | 880,496 | -0.57(-0.44%) |
Oct 16, 2012 | 131.44 | 131.71 | 128.68 | 129.76 | 982,995 | +0.65(+0.50%) |
Oct 15, 2012 | 128.31 | 129.36 | 127.24 | 129.11 | 793,680 | +0.81(+0.63%) |
Oct 12, 2012 | 128.81 | 129.55 | 127.07 | 128.30 | 539,688 | -0.62(-0.48%) |
Oct 11, 2012 | 128.91 | 129.99 | 127.48 | 128.93 | 948,408 | -0.64(-0.50%) |
Oct 10, 2012 | 131.70 | 132.17 | 129.29 | 129.57 | 888,434 | -2.46(-1.86%) |
Oct 09, 2012 | 133.46 | 133.71 | 131.55 | 132.03 | 753,215 | -1.74(-1.30%) |
Oct 08, 2012 | 133.61 | 133.90 | 133.49 | 133.77 | 353,541 | -0.29(-0.22%) |
Oct 05, 2012 | 134.09 | 134.73 | 133.22 | 134.06 | 458,348 | +0.91(+0.69%) |
Oct 04, 2012 | 132.41 | 133.18 | 132.14 | 133.14 | 529,612 | +0.82(+0.62%) |
Oct 03, 2012 | 132.31 | 132.57 | 131.45 | 132.32 | 340,416 | +0.27(+0.20%) |
Oct 02, 2012 | 132.44 | 132.44 | 131.32 | 132.05 | 375,888 | +0.34(+0.25%) |