Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 131.32 | 133.34 | 127.11 | 127.88 | 205,307 | -5.37(-4.03%) |
Aug 31, 2012 | 130.94 | 134.10 | 130.37 | 133.24 | 191,765 | +2.30(+1.76%) |
Aug 30, 2012 | 127.49 | 131.61 | 127.30 | 130.94 | 141,319 | +3.64(+2.86%) |
Aug 29, 2012 | 129.41 | 130.18 | 126.53 | 127.30 | 155,546 | -1.44(-1.12%) |
Aug 27, 2012 | 133.89 | 135.21 | 127.05 | 128.74 | 228,211 | -3.28(-2.49%) |
Aug 24, 2012 | 137.74 | 137.74 | 130.80 | 132.02 | 237,391 | -3.84(-2.83%) |
Aug 23, 2012 | 138.96 | 139.24 | 134.55 | 135.86 | 194,362 | -1.31(-0.96%) |
Aug 22, 2012 | 135.86 | 137.18 | 134.18 | 137.18 | 186,426 | +1.78(+1.32%) |
Aug 21, 2012 | 133.89 | 135.77 | 131.64 | 135.39 | 209,850 | +3.66(+2.78%) |
Aug 20, 2012 | 130.71 | 133.33 | 128.36 | 131.74 | 153,610 | +1.12(+0.86%) |
Aug 17, 2012 | 131.08 | 131.74 | 129.02 | 130.61 | 141,500 | +0.28(+0.22%) |
Aug 16, 2012 | 128.08 | 133.05 | 126.77 | 130.33 | 289,129 | +2.53(+1.98%) |
Aug 15, 2012 | 126.58 | 127.99 | 125.17 | 127.80 | 180,045 | +0.09(+0.07%) |
Aug 14, 2012 | 123.11 | 129.06 | 122.36 | 127.71 | 389,657 | +2.06(+1.64%) |
Aug 13, 2012 | 123.67 | 131.08 | 123.49 | 125.64 | 762,223 | +4.69(+3.88%) |
Aug 10, 2012 | 114.86 | 122.27 | 114.30 | 120.95 | 495,215 | +8.06(+7.14%) |
Aug 09, 2012 | 114.39 | 115.23 | 110.73 | 112.89 | 181,099 | +1.59(+1.43%) |
Aug 08, 2012 | 113.45 | 115.89 | 110.64 | 111.30 | 205,148 | -2.25(-1.98%) |
Aug 07, 2012 | 110.64 | 115.70 | 107.99 | 113.55 | 349,585 | +1.97(+1.76%) |
Aug 06, 2012 | 107.55 | 114.67 | 107.55 | 111.58 | 325,989 | +5.34(+5.03%) |
Aug 03, 2012 | 110.92 | 112.05 | 105.77 | 106.23 | 227,763 | -3.66(-3.33%) |
Aug 02, 2012 | 103.70 | 110.64 | 103.23 | 109.89 | 425,294 | +4.59(+4.36%) |