Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 130.36 | 130.38 | 127.38 | 127.62 | 1,137,591 | -2.69(-2.06%) |
Nov 29, 2012 | 132.01 | 132.01 | 129.28 | 130.31 | 1,179,305 | -1.75(-1.32%) |
Nov 28, 2012 | 129.21 | 132.93 | 129.04 | 132.06 | 1,160,946 | +2.79(+2.16%) |
Nov 27, 2012 | 128.58 | 130.24 | 128.03 | 129.27 | 968,001 | +0.12(+0.09%) |
Nov 26, 2012 | 129.41 | 129.94 | 127.77 | 129.15 | 719,686 | -0.76(-0.58%) |
Nov 23, 2012 | 128.38 | 129.96 | 127.88 | 129.90 | 360,276 | +2.76(+2.17%) |
Nov 21, 2012 | 127.12 | 128.16 | 125.73 | 127.14 | 547,908 | -0.01(-0.01%) |
Nov 20, 2012 | 126.84 | 127.24 | 126.00 | 127.15 | 534,125 | -0.02(-0.02%) |
Nov 19, 2012 | 125.11 | 127.18 | 124.74 | 127.17 | 1,077,407 | +4.19(+3.41%) |
Nov 16, 2012 | 120.73 | 123.35 | 120.73 | 122.98 | 984,750 | +1.24(+1.02%) |
Nov 15, 2012 | 121.50 | 122.85 | 120.74 | 121.74 | 879,863 | +0.58(+0.48%) |
Nov 14, 2012 | 124.70 | 124.94 | 120.84 | 121.15 | 1,036,469 | -2.75(-2.22%) |
Nov 13, 2012 | 120.38 | 125.02 | 120.38 | 123.90 | 839,025 | +0.50(+0.41%) |
Nov 12, 2012 | 123.19 | 124.05 | 122.44 | 123.40 | 540,786 | +0.50(+0.41%) |
Nov 09, 2012 | 123.22 | 124.44 | 121.07 | 122.89 | 985,040 | +0.79(+0.65%) |
Nov 08, 2012 | 126.63 | 126.63 | 122.08 | 122.10 | 971,634 | -4.56(-3.60%) |
Nov 07, 2012 | 129.13 | 129.13 | 125.62 | 126.66 | 970,812 | -3.68(-2.82%) |
Nov 06, 2012 | 129.89 | 131.25 | 129.47 | 130.34 | 712,535 | -0.64(-0.49%) |
Nov 05, 2012 | 129.67 | 131.33 | 129.12 | 130.98 | 639,339 | +0.39(+0.30%) |
Nov 02, 2012 | 132.62 | 133.86 | 129.72 | 130.59 | 1,860,164 | +1.39(+1.08%) |
Nov 01, 2012 | 125.92 | 129.55 | 124.45 | 129.20 | 1,353,861 | +4.35(+3.48%) |
Oct 31, 2012 | 125.92 | 127.63 | 123.90 | 124.86 | 1,496,404 | +0.95(+0.77%) |
Oct 26, 2012 | 124.91 | 123.91 | 123.91 | 123.91 | 1,015,016 | -1.00(-0.80%) |
Oct 25, 2012 | 126.41 | 126.99 | 123.94 | 124.91 | 1,051,215 | -0.62(-0.50%) |
Oct 24, 2012 | 127.42 | 127.51 | 123.88 | 125.53 | 990,834 | -0.59(-0.46%) |
Oct 23, 2012 | 128.39 | 128.39 | 125.22 | 126.12 | 1,141,266 | -5.43(-4.13%) |
Oct 19, 2012 | 133.40 | 134.04 | 131.10 | 131.55 | 760,924 | -1.84(-1.38%) |
Oct 18, 2012 | 132.32 | 134.38 | 131.65 | 133.40 | 755,992 | +0.96(+0.72%) |
Oct 17, 2012 | 133.68 | 134.04 | 132.01 | 132.44 | 875,779 | -0.67(-0.50%) |
Oct 16, 2012 | 129.98 | 133.24 | 129.75 | 133.10 | 856,390 | +3.27(+2.52%) |
Oct 15, 2012 | 126.78 | 129.89 | 126.45 | 129.83 | 845,415 | +4.03(+3.20%) |
Oct 12, 2012 | 126.58 | 127.60 | 125.36 | 125.80 | 1,072,607 | -0.56(-0.44%) |
Oct 11, 2012 | 128.96 | 129.44 | 126.08 | 126.36 | 1,176,787 | -0.36(-0.28%) |
Oct 10, 2012 | 127.90 | 129.70 | 126.25 | 126.72 | 854,837 | +1.43(+1.14%) |
Oct 09, 2012 | 126.72 | 128.29 | 125.26 | 125.29 | 555,606 | -1.69(-1.33%) |
Oct 08, 2012 | 127.41 | 128.85 | 126.59 | 126.98 | 500,726 | -1.03(-0.81%) |
Oct 05, 2012 | 129.17 | 130.19 | 127.66 | 128.01 | 904,091 | -0.37(-0.29%) |
Oct 04, 2012 | 125.54 | 129.05 | 125.08 | 128.38 | 1,262,171 | +2.82(+2.25%) |
Oct 03, 2012 | 125.68 | 126.73 | 124.82 | 125.56 | 893,913 | +0.59(+0.47%) |
Oct 02, 2012 | 123.45 | 126.20 | 123.29 | 124.97 | 1,131,100 | +1.68(+1.36%) |
Oct 01, 2012 | 123.16 | 125.23 | 122.50 | 123.29 | 856,023 | +0.43(+0.35%) |
Sep 28, 2012 | 122.49 | 123.71 | 120.28 | 122.86 | 1,372,423 | -0.60(-0.49%) |
Sep 27, 2012 | 123.37 | 124.65 | 121.66 | 123.46 | 997,416 | +0.86(+0.70%) |
Sep 26, 2012 | 122.85 | 123.76 | 120.65 | 122.60 | 746,521 | -0.47(-0.38%) |
Sep 25, 2012 | 125.05 | 125.92 | 122.99 | 123.07 | 792,558 | -1.76(-1.41%) |
Sep 24, 2012 | 126.12 | 126.15 | 124.56 | 124.83 | 544,236 | -1.78(-1.41%) |
Sep 21, 2012 | 130.56 | 130.56 | 125.94 | 126.61 | 1,093,177 | +0.31(+0.24%) |
Sep 20, 2012 | 125.02 | 128.58 | 124.39 | 126.30 | 828,370 | -2.90(-2.24%) |
Sep 19, 2012 | 129.19 | 129.90 | 128.40 | 129.20 | 674,676 | +0.04(+0.03%) |
Sep 18, 2012 | 132.11 | 132.11 | 128.69 | 129.16 | 777,366 | -3.14(-2.37%) |
Sep 17, 2012 | 132.36 | 132.62 | 130.81 | 132.30 | 680,299 | -0.05(-0.04%) |
Sep 14, 2012 | 131.01 | 133.46 | 129.90 | 132.35 | 1,492,231 | +2.19(+1.68%) |
Sep 13, 2012 | 128.91 | 130.52 | 127.14 | 130.16 | 1,388,009 | +1.32(+1.02%) |
Sep 12, 2012 | 127.10 | 128.90 | 127.10 | 128.84 | 1,310,646 | +1.93(+1.52%) |
Sep 11, 2012 | 124.79 | 127.14 | 122.93 | 126.91 | 3,158,962 | -3.32(-2.55%) |
Sep 10, 2012 | 130.80 | 131.59 | 129.81 | 130.24 | 1,182,216 | -0.63(-0.48%) |
Sep 07, 2012 | 129.17 | 131.63 | 128.32 | 130.86 | 1,672,099 | +1.81(+1.40%) |
Sep 06, 2012 | 126.91 | 129.11 | 125.63 | 129.05 | 797,317 | +3.29(+2.62%) |
Sep 05, 2012 | 127.87 | 127.92 | 125.45 | 125.76 | 901,207 | -1.80(-1.41%) |