Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 119.11 | 119.44 | 117.07 | 117.85 | 7,448,889 | -0.19(-0.16%) |
Aug 31, 2012 | 117.71 | 118.70 | 117.20 | 118.04 | 5,271,358 | +0.90(+0.77%) |
Aug 30, 2012 | 117.99 | 118.41 | 117.03 | 117.14 | 4,524,474 | -1.04(-0.88%) |
Aug 29, 2012 | 118.21 | 118.76 | 118.07 | 118.18 | 3,534,867 | -0.37(-0.31%) |
Aug 27, 2012 | 119.92 | 120.13 | 118.50 | 118.55 | 4,124,712 | -1.26(-1.05%) |
Aug 24, 2012 | 118.11 | 120.01 | 117.64 | 119.81 | 4,357,038 | +1.25(+1.06%) |
Aug 23, 2012 | 119.36 | 119.56 | 118.40 | 118.55 | 4,550,889 | -0.94(-0.79%) |
Aug 22, 2012 | 120.33 | 120.34 | 119.28 | 119.49 | 5,440,918 | -0.85(-0.70%) |
Aug 21, 2012 | 121.76 | 121.76 | 120.17 | 120.34 | 5,135,842 | -1.12(-0.92%) |
Aug 20, 2012 | 121.58 | 121.84 | 121.18 | 121.46 | 3,856,081 | -0.44(-0.36%) |
Aug 17, 2012 | 121.81 | 122.37 | 121.56 | 121.90 | 4,212,217 | +0.23(+0.19%) |
Aug 16, 2012 | 120.41 | 121.96 | 120.02 | 121.67 | 4,505,587 | +1.48(+1.23%) |
Aug 15, 2012 | 120.49 | 120.75 | 119.90 | 120.19 | 3,485,890 | +0.07(+0.05%) |
Aug 14, 2012 | 120.48 | 120.75 | 119.78 | 120.12 | 4,229,588 | -0.44(-0.36%) |
Aug 13, 2012 | 120.48 | 121.15 | 119.82 | 120.56 | 3,991,939 | -0.17(-0.14%) |
Aug 10, 2012 | 119.87 | 120.78 | 119.49 | 120.73 | 4,293,090 | +0.53(+0.44%) |
Aug 09, 2012 | 120.32 | 120.83 | 119.88 | 120.20 | 3,565,731 | -0.37(-0.31%) |
Aug 08, 2012 | 120.11 | 120.97 | 120.04 | 120.57 | 3,414,120 | -0.05(-0.04%) |
Aug 07, 2012 | 120.32 | 121.20 | 119.94 | 120.62 | 5,319,399 | +0.71(+0.59%) |
Aug 06, 2012 | 119.92 | 120.63 | 119.77 | 119.92 | 3,874,721 | +0.15(+0.12%) |
Aug 03, 2012 | 118.54 | 120.03 | 118.35 | 119.77 | 5,433,556 | +2.45(+2.09%) |
Aug 02, 2012 | 117.14 | 118.61 | 116.45 | 117.32 | 4,661,641 | -0.44(-0.37%) |
Aug 01, 2012 | 118.83 | 119.37 | 117.48 | 117.76 | 4,241,894 | -0.48(-0.41%) |
Jul 31, 2012 | 118.55 | 119.21 | 118.18 | 118.24 | 5,813,003 | -0.42(-0.36%) |
Jul 30, 2012 | 118.45 | 119.36 | 118.20 | 118.66 | 4,619,279 | +0.17(+0.15%) |
Jul 27, 2012 | 117.71 | 119.10 | 117.02 | 118.49 | 6,923,707 | +1.47(+1.26%) |
Jul 26, 2012 | 116.74 | 117.62 | 116.18 | 117.02 | 5,443,336 | +1.73(+1.50%) |
Jul 25, 2012 | 114.82 | 116.30 | 114.22 | 115.28 | 6,354,315 | +0.45(+0.39%) |
Jul 24, 2012 | 115.19 | 115.43 | 113.76 | 114.84 | 5,962,059 | -0.30(-0.26%) |
Jul 23, 2012 | 114.50 | 115.42 | 113.55 | 115.13 | 6,471,050 | -0.98(-0.84%) |
Jul 20, 2012 | 117.10 | 117.59 | 115.94 | 116.11 | 7,938,718 | -1.74(-1.48%) |
Jul 19, 2012 | 116.68 | 118.77 | 116.42 | 117.86 | 17,229,978 | +4.28(+3.77%) |
Jul 18, 2012 | 111.10 | 113.78 | 110.74 | 113.58 | 13,266,736 | +2.77(+2.50%) |
Jul 17, 2012 | 112.06 | 112.39 | 110.53 | 110.80 | 8,550,107 | -0.69(-0.62%) |
Jul 16, 2012 | 111.97 | 112.28 | 111.36 | 111.49 | 5,211,616 | -0.74(-0.66%) |
Jul 13, 2012 | 110.69 | 112.42 | 110.43 | 112.23 | 6,518,755 | +1.76(+1.60%) |
Jul 12, 2012 | 111.16 | 111.25 | 109.72 | 110.46 | 8,173,300 | -1.30(-1.17%) |
Jul 11, 2012 | 112.35 | 113.04 | 110.72 | 111.77 | 9,043,248 | -0.61(-0.54%) |
Jul 10, 2012 | 114.81 | 115.32 | 111.98 | 112.38 | 7,773,866 | -2.06(-1.80%) |
Jul 09, 2012 | 115.09 | 115.24 | 113.46 | 114.43 | 6,610,066 | -1.05(-0.91%) |
Jul 06, 2012 | 117.00 | 117.01 | 114.48 | 115.48 | 8,209,345 | -2.34(-1.99%) |
Jul 05, 2012 | 117.58 | 118.77 | 116.82 | 117.82 | 4,458,717 | -0.39(-0.33%) |
Jul 03, 2012 | 117.93 | 118.46 | 117.59 | 118.21 | 2,405,687 | +0.06(+0.05%) |