Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 177.96 | 178.54 | 174.70 | 177.97 | 11,074 | +0.51(+0.29%) |
Dec 28, 2012 | 177.10 | 179.42 | 176.73 | 177.46 | 6,325 | +0.24(+0.14%) |
Dec 27, 2012 | 177.27 | 179.55 | 173.37 | 177.22 | 8,823 | -1.12(-0.63%) |
Dec 26, 2012 | 179.53 | 182.57 | 175.12 | 178.34 | 12,980 | -0.81(-0.45%) |
Dec 24, 2012 | 179.96 | 180.56 | 177.68 | 179.15 | 3,023 | -0.26(-0.15%) |
Dec 21, 2012 | 181.03 | 187.47 | 175.23 | 179.41 | 52,124 | -1.21(-0.67%) |
Dec 20, 2012 | 179.97 | 182.45 | 178.58 | 180.62 | 9,894 | +0.60(+0.33%) |
Dec 19, 2012 | 177.73 | 181.31 | 177.38 | 180.02 | 9,222 | +2.34(+1.32%) |
Dec 18, 2012 | 172.78 | 177.68 | 172.64 | 177.68 | 20,242 | +3.81(+2.19%) |
Dec 17, 2012 | 172.45 | 173.87 | 171.46 | 173.87 | 11,924 | +1.92(+1.11%) |
Dec 14, 2012 | 172.22 | 175.80 | 170.94 | 171.95 | 7,479 | -0.49(-0.29%) |
Dec 13, 2012 | 176.30 | 176.78 | 169.49 | 172.45 | 12,865 | -4.40(-2.49%) |
Dec 12, 2012 | 178.52 | 180.34 | 176.37 | 176.85 | 14,313 | -2.03(-1.13%) |
Dec 11, 2012 | 180.92 | 180.92 | 176.98 | 178.88 | 21,412 | -1.32(-0.73%) |
Dec 10, 2012 | 178.24 | 180.63 | 176.94 | 180.20 | 8,009 | +2.16(+1.22%) |
Dec 07, 2012 | 180.68 | 181.69 | 175.57 | 178.04 | 22,706 | -2.49(-1.38%) |
Dec 06, 2012 | 181.32 | 181.84 | 180.53 | 180.53 | 17,409 | -1.28(-0.71%) |
Dec 05, 2012 | 182.30 | 182.59 | 181.73 | 181.81 | 11,820 | +0.45(+0.25%) |
Dec 04, 2012 | 181.22 | 181.44 | 179.69 | 181.36 | 23,779 | +6.74(+3.86%) |
Nov 30, 2012 | 171.92 | 174.88 | 171.92 | 174.61 | 22,264 | +2.71(+1.58%) |
Nov 29, 2012 | 170.48 | 172.71 | 170.48 | 171.90 | 28,960 | +2.41(+1.42%) |
Nov 28, 2012 | 168.70 | 172.82 | 168.70 | 169.49 | 44,664 | +0.79(+0.47%) |
Nov 27, 2012 | 165.60 | 169.48 | 165.55 | 168.70 | 17,500 | +2.58(+1.55%) |
Nov 26, 2012 | 166.12 | 166.78 | 165.37 | 166.12 | 47,262 | -0.43(-0.26%) |
Nov 23, 2012 | 167.90 | 169.33 | 165.60 | 166.55 | 6,322 | -1.56(-0.93%) |
Nov 21, 2012 | 169.49 | 169.49 | 167.52 | 168.11 | 9,529 | -1.80(-1.06%) |
Nov 20, 2012 | 169.68 | 171.03 | 169.49 | 169.91 | 19,289 | -0.37(-0.21%) |
Nov 19, 2012 | 168.17 | 173.34 | 166.81 | 170.28 | 23,832 | +4.91(+2.97%) |
Nov 16, 2012 | 167.23 | 167.52 | 164.37 | 165.37 | 17,317 | -2.55(-1.52%) |
Nov 15, 2012 | 168.02 | 168.52 | 167.14 | 167.92 | 5,964 | -1.18(-0.69%) |
Nov 14, 2012 | 172.76 | 172.76 | 163.00 | 169.10 | 8,103 | -3.47(-2.01%) |
Nov 13, 2012 | 172.08 | 172.56 | 171.46 | 172.56 | 2,973 | +0.31(+0.18%) |
Nov 12, 2012 | 172.82 | 172.82 | 172.24 | 172.25 | 943 | +0.07(+0.04%) |
Nov 09, 2012 | 170.22 | 172.17 | 170.22 | 172.17 | 5,114 | +0.79(+0.46%) |
Nov 08, 2012 | 171.46 | 171.85 | 170.46 | 171.38 | 6,043 | -0.47(-0.28%) |
Nov 07, 2012 | 170.31 | 172.00 | 170.31 | 171.85 | 9,693 | -1.57(-0.91%) |
Nov 06, 2012 | 172.92 | 173.43 | 172.49 | 173.43 | 3,150 | +2.42(+1.41%) |
Nov 05, 2012 | 170.21 | 171.01 | 170.19 | 171.01 | 2,909 | +0.47(+0.28%) |
Nov 02, 2012 | 171.17 | 171.71 | 169.60 | 170.54 | 7,080 | -1.89(-1.09%) |
Nov 01, 2012 | 172.84 | 172.94 | 171.94 | 172.43 | 8,029 | -1.06(-0.61%) |
Oct 31, 2012 | 172.53 | 173.49 | 171.94 | 173.49 | 3,316 | +0.52(+0.30%) |
Oct 26, 2012 | 174.45 | 172.97 | 172.97 | 172.97 | 2,558 | -0.33(-0.19%) |
Oct 25, 2012 | 176.29 | 176.29 | 173.30 | 173.30 | 2,436 | -3.30(-1.87%) |
Oct 24, 2012 | 171.55 | 177.41 | 171.55 | 176.60 | 14,232 | +7.48(+4.43%) |
Oct 23, 2012 | 169.28 | 169.44 | 168.91 | 169.11 | 2,400 | +5.13(+3.13%) |
Oct 19, 2012 | 163.47 | 164.53 | 162.57 | 163.98 | 9,590 | -0.61(-0.37%) |
Oct 18, 2012 | 165.22 | 165.26 | 164.07 | 164.59 | 9,795 | +0.47(+0.28%) |
Oct 17, 2012 | 165.30 | 165.30 | 163.82 | 164.13 | 3,626 | -0.55(-0.33%) |
Oct 16, 2012 | 166.33 | 166.33 | 164.68 | 164.68 | 4,035 | -0.43(-0.26%) |
Oct 15, 2012 | 163.84 | 165.92 | 163.72 | 165.11 | 3,853 | +2.14(+1.31%) |
Oct 12, 2012 | 164.16 | 164.16 | 162.97 | 162.97 | 2,379 | +0.49(+0.30%) |
Oct 11, 2012 | 162.55 | 163.34 | 162.47 | 162.47 | 2,950 | -0.75(-0.46%) |
Oct 10, 2012 | 162.84 | 163.22 | 161.32 | 163.22 | 2,505 | +0.15(+0.09%) |
Oct 09, 2012 | 164.77 | 164.77 | 163.08 | 163.08 | 1,998 | -0.86(-0.53%) |
Oct 08, 2012 | 164.13 | 164.16 | 163.94 | 163.94 | 1,601 | -1.07(-0.65%) |
Oct 05, 2012 | 164.91 | 166.11 | 164.91 | 165.02 | 1,978 | +0.16(+0.10%) |
Oct 04, 2012 | 164.13 | 164.91 | 164.13 | 164.85 | 4,189 | +1.00(+0.61%) |
Oct 03, 2012 | 166.11 | 167.32 | 163.43 | 163.85 | 9,076 | -3.01(-1.81%) |
Oct 02, 2012 | 166.12 | 167.25 | 165.33 | 166.86 | 7,477 | +0.86(+0.52%) |