Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 116.65 | 116.80 | 115.28 | 115.62 | 8,115,020 | -0.89(-0.76%) |
Nov 29, 2012 | 117.25 | 117.35 | 115.70 | 116.51 | 6,703,357 | -0.27(-0.23%) |
Nov 28, 2012 | 116.18 | 116.82 | 115.14 | 116.79 | 5,923,779 | +0.46(+0.39%) |
Nov 27, 2012 | 116.85 | 117.44 | 116.19 | 116.33 | 5,409,744 | -1.00(-0.86%) |
Nov 26, 2012 | 117.07 | 117.63 | 116.66 | 117.33 | 8,564,842 | -0.37(-0.32%) |
Nov 23, 2012 | 116.19 | 117.70 | 116.07 | 117.70 | 6,374,174 | +1.95(+1.68%) |
Nov 21, 2012 | 115.16 | 116.12 | 114.94 | 115.76 | 8,530,803 | +0.66(+0.58%) |
Nov 20, 2012 | 115.51 | 115.65 | 114.52 | 115.09 | 5,211,288 | -0.70(-0.60%) |
Nov 19, 2012 | 114.74 | 115.82 | 114.55 | 115.80 | 5,899,533 | +2.07(+1.82%) |
Nov 16, 2012 | 113.35 | 114.10 | 112.60 | 113.72 | 7,661,634 | +0.66(+0.59%) |
Nov 15, 2012 | 113.05 | 113.88 | 112.41 | 113.06 | 5,608,850 | +0.21(+0.18%) |
Nov 14, 2012 | 115.06 | 115.14 | 112.71 | 112.85 | 7,239,747 | -1.71(-1.49%) |
Nov 13, 2012 | 114.60 | 116.12 | 114.52 | 114.56 | 5,601,053 | -0.57(-0.49%) |
Nov 12, 2012 | 115.60 | 116.05 | 114.00 | 115.13 | 5,042,203 | -0.24(-0.21%) |
Nov 09, 2012 | 115.49 | 116.58 | 114.90 | 115.36 | 6,035,432 | -0.28(-0.24%) |
Nov 08, 2012 | 116.43 | 116.68 | 115.64 | 115.64 | 5,823,287 | -0.64(-0.55%) |
Nov 07, 2012 | 117.63 | 117.82 | 116.29 | 116.29 | 7,801,795 | -1.88(-1.59%) |
Nov 06, 2012 | 118.29 | 119.19 | 117.94 | 118.17 | 5,416,016 | +0.56(+0.48%) |
Nov 05, 2012 | 116.53 | 118.11 | 116.32 | 117.61 | 4,516,693 | +0.43(+0.37%) |
Nov 02, 2012 | 119.66 | 119.95 | 117.09 | 117.18 | 7,033,394 | -2.25(-1.89%) |
Nov 01, 2012 | 117.94 | 119.88 | 117.86 | 119.43 | 6,204,649 | +1.59(+1.35%) |
Oct 31, 2012 | 118.01 | 118.98 | 117.30 | 117.84 | 9,991,590 | +0.76(+0.65%) |
Oct 26, 2012 | 116.00 | 117.08 | 117.08 | 117.08 | 6,613,645 | +1.01(+0.87%) |
Oct 25, 2012 | 115.95 | 116.58 | 115.53 | 116.07 | 5,364,159 | +0.53(+0.46%) |
Oct 24, 2012 | 116.58 | 117.09 | 115.44 | 115.54 | 6,170,139 | -0.32(-0.28%) |
Oct 23, 2012 | 117.24 | 117.52 | 115.67 | 115.86 | 7,308,387 | -1.28(-1.09%) |
Oct 19, 2012 | 118.31 | 118.78 | 117.03 | 117.14 | 10,930,405 | -0.97(-0.82%) |
Oct 18, 2012 | 121.10 | 121.24 | 117.57 | 118.11 | 15,344,933 | -3.44(-2.83%) |
Oct 17, 2012 | 121.89 | 123.22 | 120.28 | 121.54 | 20,915,274 | -6.28(-4.91%) |
Oct 16, 2012 | 127.18 | 127.82 | 126.90 | 127.82 | 9,275,822 | +1.25(+0.99%) |
Oct 15, 2012 | 126.54 | 126.85 | 125.90 | 126.57 | 5,052,455 | +0.68(+0.54%) |
Oct 12, 2012 | 124.58 | 125.98 | 124.53 | 125.88 | 4,476,742 | +1.24(+0.99%) |
Oct 11, 2012 | 125.14 | 125.56 | 124.57 | 124.65 | 4,803,619 | -0.04(-0.03%) |
Oct 10, 2012 | 125.90 | 126.14 | 124.22 | 124.68 | 6,643,343 | -1.31(-1.04%) |
Oct 09, 2012 | 127.19 | 127.67 | 125.82 | 126.00 | 5,910,375 | -1.11(-0.87%) |
Oct 08, 2012 | 127.23 | 127.60 | 126.74 | 127.11 | 3,272,611 | -0.47(-0.37%) |
Oct 05, 2012 | 127.91 | 128.30 | 127.25 | 127.57 | 4,718,364 | +0.12(+0.09%) |
Oct 04, 2012 | 127.39 | 127.80 | 126.33 | 127.45 | 4,882,096 | -0.07(-0.06%) |
Oct 03, 2012 | 127.18 | 128.01 | 126.79 | 127.53 | 5,269,253 | +0.41(+0.32%) |
Oct 02, 2012 | 127.80 | 128.11 | 126.31 | 127.12 | 5,346,828 | -0.38(-0.30%) |
Oct 01, 2012 | 126.01 | 128.28 | 125.97 | 127.50 | 9,008,775 | +1.83(+1.46%) |
Sep 28, 2012 | 124.59 | 126.20 | 124.38 | 125.67 | 8,105,536 | +0.93(+0.75%) |
Sep 27, 2012 | 123.81 | 125.34 | 123.67 | 124.74 | 4,575,617 | +1.16(+0.94%) |
Sep 26, 2012 | 124.22 | 124.78 | 123.52 | 123.58 | 5,651,100 | -0.59(-0.48%) |
Sep 25, 2012 | 124.55 | 125.59 | 124.16 | 124.17 | 5,523,273 | -0.19(-0.15%) |
Sep 24, 2012 | 124.20 | 124.83 | 124.13 | 124.36 | 5,795,869 | -0.42(-0.33%) |
Sep 21, 2012 | 125.62 | 125.97 | 124.75 | 124.78 | 21,084,290 | -0.12(-0.10%) |
Sep 20, 2012 | 124.70 | 125.39 | 124.37 | 124.90 | 6,172,384 | -0.15(-0.12%) |
Sep 19, 2012 | 125.73 | 125.74 | 124.80 | 125.05 | 4,301,101 | -0.39(-0.31%) |
Sep 18, 2012 | 125.33 | 125.93 | 125.08 | 125.44 | 4,087,615 | -0.05(-0.04%) |
Sep 17, 2012 | 124.52 | 126.00 | 124.52 | 125.49 | 5,405,432 | +0.21(+0.16%) |
Sep 14, 2012 | 124.94 | 125.79 | 124.82 | 125.28 | 6,698,258 | +0.27(+0.22%) |
Sep 13, 2012 | 123.81 | 125.28 | 123.25 | 125.01 | 6,404,067 | +1.57(+1.27%) |
Sep 12, 2012 | 123.29 | 123.98 | 122.95 | 123.44 | 5,420,911 | +0.30(+0.25%) |
Sep 11, 2012 | 121.49 | 123.25 | 121.47 | 123.14 | 6,455,418 | +1.41(+1.15%) |
Sep 10, 2012 | 120.79 | 122.26 | 120.39 | 121.73 | 6,946,348 | +0.88(+0.73%) |
Sep 07, 2012 | 120.62 | 120.86 | 120.00 | 120.86 | 5,635,832 | +0.24(+0.20%) |
Sep 06, 2012 | 118.89 | 120.83 | 118.80 | 120.61 | 6,490,045 | +2.46(+2.08%) |
Sep 05, 2012 | 117.77 | 118.64 | 117.46 | 118.15 | 5,468,260 | +0.30(+0.26%) |