Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 169.13 | 170.79 | 168.04 | 169.82 | 576,399 | +0.43(+0.26%) |
Sep 27, 2012 | 170.06 | 170.06 | 166.69 | 169.38 | 596,523 | +0.49(+0.29%) |
Sep 26, 2012 | 168.15 | 169.90 | 167.46 | 168.90 | 874,398 | +0.47(+0.28%) |
Sep 25, 2012 | 166.43 | 170.09 | 166.04 | 168.42 | 805,747 | +2.56(+1.54%) |
Sep 24, 2012 | 164.81 | 166.53 | 164.24 | 165.86 | 355,746 | +0.40(+0.24%) |
Sep 21, 2012 | 167.26 | 167.58 | 165.30 | 165.47 | 402,492 | -1.00(-0.60%) |
Sep 20, 2012 | 165.60 | 166.65 | 163.79 | 166.47 | 459,014 | +0.42(+0.25%) |
Sep 19, 2012 | 166.99 | 167.16 | 165.81 | 166.05 | 318,204 | -0.90(-0.54%) |
Sep 18, 2012 | 168.02 | 168.41 | 166.51 | 166.95 | 275,482 | -1.04(-0.62%) |
Sep 17, 2012 | 167.17 | 169.13 | 167.17 | 167.99 | 370,010 | +0.10(+0.06%) |
Sep 14, 2012 | 168.78 | 171.01 | 167.76 | 167.89 | 870,116 | +0.07(+0.04%) |
Sep 13, 2012 | 165.20 | 170.97 | 164.72 | 167.82 | 923,778 | -0.70(-0.42%) |
Sep 12, 2012 | 166.54 | 168.56 | 165.74 | 168.52 | 615,241 | +2.53(+1.53%) |
Sep 11, 2012 | 165.42 | 166.53 | 164.67 | 165.99 | 528,953 | +0.55(+0.33%) |
Sep 10, 2012 | 166.80 | 167.20 | 165.28 | 165.43 | 508,500 | -0.61(-0.37%) |
Sep 07, 2012 | 166.08 | 168.24 | 165.83 | 166.04 | 625,362 | +0.07(+0.04%) |
Sep 06, 2012 | 166.39 | 167.11 | 164.62 | 165.97 | 888,044 | +0.17(+0.10%) |
Sep 05, 2012 | 169.91 | 170.53 | 165.80 | 165.80 | 667,587 | -4.73(-2.78%) |
Sep 04, 2012 | 167.99 | 172.21 | 167.71 | 170.53 | 902,420 | +2.68(+1.60%) |
Aug 31, 2012 | 168.06 | 169.38 | 167.07 | 167.85 | 442,880 | +1.38(+0.83%) |
Aug 30, 2012 | 165.06 | 167.29 | 164.99 | 166.47 | 405,231 | -0.11(-0.07%) |
Aug 29, 2012 | 168.19 | 168.35 | 165.79 | 166.59 | 357,855 | -1.57(-0.94%) |
Aug 27, 2012 | 167.46 | 169.24 | 166.69 | 168.16 | 391,560 | +1.10(+0.66%) |
Aug 24, 2012 | 165.99 | 168.13 | 165.26 | 167.06 | 230,233 | +0.70(+0.42%) |
Aug 23, 2012 | 165.86 | 167.24 | 165.33 | 166.36 | 333,061 | -0.76(-0.45%) |
Aug 22, 2012 | 165.01 | 168.55 | 164.88 | 167.12 | 318,525 | +1.17(+0.71%) |
Aug 21, 2012 | 167.83 | 168.29 | 165.72 | 165.94 | 407,034 | -1.78(-1.06%) |
Aug 20, 2012 | 169.30 | 169.30 | 166.31 | 167.72 | 240,047 | -1.21(-0.71%) |
Aug 17, 2012 | 168.68 | 169.27 | 166.64 | 168.93 | 383,952 | +0.96(+0.57%) |
Aug 16, 2012 | 164.83 | 168.40 | 163.86 | 167.97 | 378,489 | +3.02(+1.83%) |
Aug 15, 2012 | 163.81 | 165.53 | 163.66 | 164.94 | 303,316 | +0.97(+0.59%) |
Aug 14, 2012 | 165.37 | 166.29 | 163.60 | 163.97 | 307,704 | -0.06(-0.04%) |
Aug 13, 2012 | 162.73 | 164.09 | 161.76 | 164.04 | 322,192 | +0.44(+0.27%) |
Aug 10, 2012 | 163.17 | 163.79 | 160.68 | 163.60 | 794,138 | -3.07(-1.84%) |
Aug 09, 2012 | 167.18 | 167.97 | 166.02 | 166.67 | 393,871 | -0.95(-0.56%) |
Aug 08, 2012 | 168.76 | 168.86 | 166.76 | 167.62 | 350,157 | -1.42(-0.84%) |
Aug 07, 2012 | 169.29 | 170.46 | 168.49 | 169.04 | 380,528 | +1.36(+0.81%) |
Aug 06, 2012 | 167.52 | 168.94 | 166.28 | 167.68 | 367,815 | +1.02(+0.61%) |
Aug 03, 2012 | 166.35 | 167.31 | 164.32 | 166.66 | 475,514 | +3.26(+2.00%) |
Aug 02, 2012 | 164.49 | 166.60 | 161.76 | 163.40 | 597,486 | -1.41(-0.86%) |
Aug 01, 2012 | 167.08 | 167.19 | 164.15 | 164.81 | 523,175 | -1.48(-0.89%) |
Jul 31, 2012 | 168.83 | 168.83 | 165.89 | 166.28 | 512,067 | -2.21(-1.31%) |
Jul 30, 2012 | 168.99 | 169.44 | 166.97 | 168.49 | 612,203 | -0.17(-0.10%) |
Jul 27, 2012 | 165.20 | 168.81 | 164.48 | 168.66 | 615,328 | +4.47(+2.72%) |
Jul 26, 2012 | 164.25 | 169.44 | 161.66 | 164.20 | 471,174 | +2.47(+1.53%) |
Jul 25, 2012 | 162.23 | 163.61 | 160.33 | 161.73 | 522,358 | +0.38(+0.24%) |
Jul 24, 2012 | 166.42 | 166.82 | 158.94 | 161.35 | 1,027,658 | -4.46(-2.69%) |
Jul 23, 2012 | 163.17 | 166.71 | 160.95 | 165.81 | 545,340 | -0.45(-0.27%) |
Jul 20, 2012 | 166.24 | 166.83 | 164.12 | 166.26 | 1,285,584 | -0.75(-0.45%) |
Jul 19, 2012 | 170.89 | 170.94 | 166.25 | 167.01 | 1,423,424 | -3.94(-2.30%) |
Jul 18, 2012 | 154.20 | 171.59 | 154.20 | 170.94 | 2,887,661 | +17.54(+11.43%) |
Jul 17, 2012 | 153.03 | 154.51 | 151.74 | 153.41 | 820,990 | +0.71(+0.47%) |
Jul 16, 2012 | 154.01 | 154.42 | 151.11 | 152.69 | 667,241 | -1.36(-0.88%) |
Jul 13, 2012 | 150.35 | 154.24 | 150.35 | 154.05 | 654,084 | +3.52(+2.34%) |
Jul 12, 2012 | 143.53 | 151.19 | 143.29 | 150.53 | 1,487,933 | +5.20(+3.58%) |
Jul 11, 2012 | 150.10 | 150.53 | 144.48 | 145.33 | 1,496,942 | -4.49(-3.00%) |
Jul 10, 2012 | 153.16 | 154.24 | 148.80 | 149.82 | 603,292 | -2.82(-1.85%) |
Jul 09, 2012 | 152.40 | 153.88 | 149.55 | 152.65 | 678,416 | +0.21(+0.14%) |
Jul 06, 2012 | 153.45 | 155.27 | 152.13 | 152.44 | 520,757 | -3.33(-2.14%) |
Jul 05, 2012 | 157.01 | 157.01 | 155.33 | 155.76 | 479,910 | -1.22(-0.78%) |
Jul 03, 2012 | 153.93 | 157.81 | 153.17 | 156.99 | 554,271 | +2.66(+1.72%) |