Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 125.07 | 126.69 | 124.86 | 126.16 | 8,074,287 | +0.94(+0.75%) |
Sep 27, 2012 | 124.28 | 125.82 | 124.14 | 125.22 | 4,557,977 | +1.16(+0.94%) |
Sep 26, 2012 | 124.70 | 125.26 | 124.00 | 124.06 | 5,629,313 | -0.60(-0.48%) |
Sep 25, 2012 | 125.03 | 126.08 | 124.64 | 124.66 | 5,501,979 | -0.19(-0.15%) |
Sep 24, 2012 | 124.68 | 125.31 | 124.61 | 124.84 | 5,773,524 | -0.42(-0.33%) |
Sep 21, 2012 | 126.10 | 126.46 | 125.23 | 125.26 | 21,003,004 | -0.12(-0.10%) |
Sep 20, 2012 | 125.19 | 125.88 | 124.85 | 125.39 | 6,148,587 | -0.15(-0.12%) |
Sep 19, 2012 | 126.22 | 126.23 | 125.28 | 125.54 | 4,284,519 | -0.39(-0.31%) |
Sep 18, 2012 | 125.81 | 126.42 | 125.57 | 125.93 | 4,071,856 | -0.05(-0.04%) |
Sep 17, 2012 | 125.00 | 126.49 | 125.00 | 125.98 | 5,384,592 | +0.21(+0.16%) |
Sep 14, 2012 | 125.42 | 126.28 | 125.31 | 125.77 | 6,672,434 | +0.27(+0.22%) |
Sep 13, 2012 | 124.29 | 125.77 | 123.73 | 125.50 | 6,379,377 | +1.58(+1.27%) |
Sep 12, 2012 | 123.77 | 124.45 | 123.43 | 123.92 | 5,400,012 | +0.30(+0.25%) |
Sep 11, 2012 | 121.96 | 123.73 | 121.94 | 123.62 | 6,430,530 | +1.41(+1.15%) |
Sep 10, 2012 | 121.26 | 122.73 | 120.86 | 122.20 | 6,919,568 | +0.88(+0.73%) |
Sep 07, 2012 | 121.09 | 121.32 | 120.46 | 121.32 | 5,614,105 | +0.24(+0.20%) |
Sep 06, 2012 | 119.35 | 121.30 | 119.26 | 121.08 | 6,465,024 | +2.47(+2.08%) |
Sep 05, 2012 | 118.23 | 119.10 | 117.91 | 118.61 | 5,447,179 | +0.30(+0.26%) |
Sep 04, 2012 | 119.57 | 119.91 | 117.52 | 118.31 | 7,420,171 | -0.19(-0.16%) |
Aug 31, 2012 | 118.17 | 119.17 | 117.65 | 118.50 | 5,251,035 | +0.90(+0.77%) |
Aug 30, 2012 | 118.45 | 118.87 | 117.48 | 117.60 | 4,507,031 | -1.04(-0.88%) |
Aug 29, 2012 | 118.67 | 119.22 | 118.53 | 118.64 | 3,521,239 | -0.37(-0.31%) |
Aug 27, 2012 | 120.39 | 120.59 | 118.96 | 119.01 | 4,108,810 | -1.27(-1.05%) |
Aug 24, 2012 | 118.56 | 120.48 | 118.10 | 120.27 | 4,340,240 | +1.26(+1.06%) |
Aug 23, 2012 | 119.83 | 120.03 | 118.85 | 119.01 | 4,533,344 | -0.94(-0.79%) |
Aug 22, 2012 | 120.80 | 120.81 | 119.75 | 119.95 | 5,419,941 | -0.85(-0.71%) |
Aug 21, 2012 | 122.23 | 122.24 | 120.64 | 120.81 | 5,116,041 | -1.12(-0.92%) |
Aug 20, 2012 | 122.05 | 122.31 | 121.65 | 121.93 | 3,841,215 | -0.44(-0.36%) |
Aug 17, 2012 | 122.28 | 122.84 | 122.03 | 122.37 | 4,195,978 | +0.23(+0.19%) |
Aug 16, 2012 | 120.88 | 122.43 | 120.48 | 122.14 | 4,488,216 | +1.48(+1.23%) |
Aug 15, 2012 | 120.96 | 121.22 | 120.36 | 120.65 | 3,472,451 | +0.07(+0.05%) |
Aug 14, 2012 | 120.95 | 121.22 | 120.24 | 120.59 | 4,213,282 | -0.44(-0.36%) |
Aug 13, 2012 | 120.95 | 121.61 | 120.28 | 121.03 | 3,976,549 | -0.17(-0.14%) |
Aug 10, 2012 | 120.33 | 121.24 | 119.95 | 121.20 | 4,276,539 | +0.53(+0.44%) |
Aug 09, 2012 | 120.79 | 121.30 | 120.34 | 120.67 | 3,551,984 | -0.37(-0.31%) |
Aug 08, 2012 | 120.58 | 121.44 | 120.51 | 121.04 | 3,400,957 | -0.03(-0.02%) |
Aug 07, 2012 | 120.77 | 121.64 | 120.38 | 121.07 | 5,299,885 | +0.71(+0.59%) |
Aug 06, 2012 | 120.36 | 121.07 | 120.21 | 120.36 | 3,860,506 | +0.15(+0.12%) |
Aug 03, 2012 | 118.98 | 120.47 | 118.78 | 120.21 | 5,413,622 | +2.46(+2.09%) |
Aug 02, 2012 | 117.57 | 119.05 | 116.88 | 117.75 | 4,644,539 | -0.44(-0.37%) |
Aug 01, 2012 | 119.27 | 119.81 | 117.91 | 118.19 | 4,226,332 | -0.48(-0.41%) |
Jul 31, 2012 | 118.99 | 119.64 | 118.62 | 118.68 | 5,791,677 | -0.42(-0.36%) |
Jul 30, 2012 | 118.88 | 119.80 | 118.64 | 119.10 | 4,602,333 | +0.18(+0.15%) |
Jul 27, 2012 | 118.14 | 119.54 | 117.45 | 118.92 | 6,898,307 | +1.48(+1.26%) |
Jul 26, 2012 | 117.17 | 118.05 | 116.61 | 117.45 | 5,423,367 | +1.74(+1.50%) |
Jul 25, 2012 | 115.24 | 116.73 | 114.64 | 115.71 | 6,331,003 | +0.45(+0.39%) |
Jul 24, 2012 | 115.61 | 115.85 | 114.18 | 115.26 | 5,940,186 | -0.30(-0.26%) |
Jul 23, 2012 | 114.92 | 115.84 | 113.97 | 115.56 | 6,447,310 | -0.98(-0.84%) |
Jul 20, 2012 | 117.53 | 118.02 | 116.37 | 116.54 | 7,909,594 | -1.75(-1.48%) |
Jul 19, 2012 | 117.11 | 119.20 | 116.85 | 118.29 | 17,166,768 | +4.29(+3.77%) |
Jul 18, 2012 | 111.51 | 114.20 | 111.15 | 114.00 | 13,218,066 | +2.79(+2.50%) |
Jul 17, 2012 | 112.47 | 112.81 | 110.94 | 111.21 | 8,518,740 | -0.69(-0.62%) |
Jul 16, 2012 | 112.38 | 112.69 | 111.77 | 111.90 | 5,192,497 | -0.74(-0.66%) |
Jul 13, 2012 | 111.09 | 112.83 | 110.83 | 112.64 | 6,494,840 | +1.77(+1.59%) |
Jul 12, 2012 | 111.57 | 111.66 | 110.12 | 110.87 | 8,143,316 | -1.31(-1.17%) |
Jul 11, 2012 | 112.77 | 113.46 | 111.12 | 112.18 | 9,010,072 | -0.61(-0.54%) |
Jul 10, 2012 | 115.24 | 115.75 | 112.39 | 112.79 | 7,745,347 | -2.06(-1.80%) |
Jul 09, 2012 | 115.52 | 115.66 | 113.87 | 114.86 | 6,585,817 | -1.05(-0.91%) |
Jul 06, 2012 | 117.43 | 117.44 | 114.90 | 115.91 | 8,179,229 | -2.35(-1.99%) |
Jul 05, 2012 | 118.01 | 119.20 | 117.25 | 118.26 | 4,442,360 | -0.39(-0.33%) |
Jul 03, 2012 | 118.36 | 118.89 | 118.03 | 118.65 | 2,396,862 | +0.06(+0.05%) |