Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 128.81 | 128.81 | 126.70 | 127.56 | 729,823 | -1.32(-1.03%) |
Aug 31, 2012 | 128.93 | 129.68 | 126.73 | 128.89 | 541,481 | +0.66(+0.51%) |
Aug 30, 2012 | 128.48 | 129.98 | 128.20 | 128.23 | 660,778 | -1.22(-0.94%) |
Aug 29, 2012 | 129.72 | 130.56 | 128.75 | 129.45 | 833,694 | +0.60(+0.47%) |
Aug 27, 2012 | 129.82 | 130.02 | 128.49 | 128.85 | 1,234,543 | -0.80(-0.61%) |
Aug 24, 2012 | 126.98 | 130.60 | 126.69 | 129.64 | 1,526,862 | +2.52(+1.98%) |
Aug 23, 2012 | 127.35 | 127.77 | 126.36 | 127.12 | 1,187,449 | -1.26(-0.98%) |
Aug 22, 2012 | 126.88 | 128.88 | 126.88 | 128.38 | 1,443,307 | +1.33(+1.05%) |
Aug 21, 2012 | 127.71 | 129.09 | 126.48 | 127.05 | 1,106,000 | -0.63(-0.49%) |
Aug 20, 2012 | 129.59 | 129.59 | 126.91 | 127.68 | 1,158,578 | -2.14(-1.65%) |
Aug 17, 2012 | 124.87 | 130.39 | 124.69 | 129.81 | 2,139,194 | +6.00(+4.85%) |
Aug 16, 2012 | 124.22 | 124.73 | 123.07 | 123.81 | 1,002,060 | -0.09(-0.07%) |
Aug 15, 2012 | 123.53 | 125.07 | 123.23 | 123.90 | 672,261 | +0.23(+0.19%) |
Aug 14, 2012 | 125.21 | 125.81 | 123.24 | 123.66 | 1,019,365 | -0.64(-0.52%) |
Aug 13, 2012 | 121.96 | 124.55 | 121.67 | 124.31 | 1,062,484 | +2.32(+1.90%) |
Aug 10, 2012 | 119.56 | 122.28 | 119.56 | 121.99 | 1,001,037 | +1.41(+1.17%) |
Aug 09, 2012 | 120.60 | 122.35 | 120.45 | 120.58 | 1,210,678 | -2.37(-1.93%) |
Aug 08, 2012 | 117.80 | 124.14 | 115.68 | 122.96 | 3,868,903 | -1.37(-1.10%) |
Aug 07, 2012 | 125.11 | 127.29 | 124.31 | 124.32 | 1,911,302 | +2.41(+1.98%) |
Aug 06, 2012 | 118.69 | 122.36 | 118.69 | 121.91 | 1,468,456 | +3.57(+3.01%) |
Aug 03, 2012 | 116.21 | 118.43 | 115.77 | 118.34 | 885,394 | +4.51(+3.96%) |
Aug 02, 2012 | 114.73 | 115.48 | 110.97 | 113.83 | 1,954,937 | -1.80(-1.55%) |
Aug 01, 2012 | 118.25 | 118.25 | 115.22 | 115.63 | 1,207,381 | -1.63(-1.39%) |
Jul 31, 2012 | 116.84 | 118.30 | 115.63 | 117.26 | 1,981,556 | -2.25(-1.88%) |
Jul 30, 2012 | 120.55 | 121.41 | 118.79 | 119.51 | 1,062,028 | -0.84(-0.70%) |
Jul 27, 2012 | 120.57 | 121.62 | 119.63 | 120.36 | 1,476,533 | +0.50(+0.41%) |
Jul 26, 2012 | 118.98 | 120.56 | 116.69 | 119.86 | 1,418,302 | +3.62(+3.12%) |
Jul 25, 2012 | 116.99 | 118.10 | 113.47 | 116.24 | 2,789,874 | -1.62(-1.37%) |
Jul 24, 2012 | 120.01 | 120.60 | 117.13 | 117.86 | 1,136,592 | -1.78(-1.49%) |
Jul 23, 2012 | 119.17 | 120.31 | 117.10 | 119.63 | 635,243 | -1.48(-1.22%) |
Jul 20, 2012 | 121.86 | 122.46 | 119.86 | 121.11 | 1,336,368 | -2.58(-2.09%) |
Jul 19, 2012 | 117.94 | 125.22 | 117.94 | 123.70 | 2,044,565 | +6.32(+5.38%) |
Jul 18, 2012 | 114.02 | 118.41 | 112.94 | 117.38 | 1,933,891 | +2.00(+1.73%) |
Jul 17, 2012 | 115.99 | 116.97 | 115.00 | 115.38 | 1,294,825 | +0.02(+0.01%) |
Jul 16, 2012 | 113.83 | 116.25 | 112.80 | 115.36 | 1,309,752 | +0.81(+0.71%) |
Jul 13, 2012 | 111.68 | 115.12 | 111.68 | 114.55 | 959,082 | +3.36(+3.02%) |
Jul 12, 2012 | 111.41 | 112.00 | 109.10 | 111.19 | 1,413,059 | -1.55(-1.38%) |
Jul 11, 2012 | 115.93 | 115.94 | 111.23 | 112.75 | 2,099,772 | -4.00(-3.42%) |
Jul 10, 2012 | 116.72 | 118.76 | 115.94 | 116.74 | 1,110,071 | +1.05(+0.91%) |
Jul 09, 2012 | 117.29 | 118.41 | 114.86 | 115.69 | 881,433 | -1.63(-1.39%) |
Jul 06, 2012 | 118.61 | 120.23 | 116.17 | 117.33 | 1,144,409 | -2.58(-2.15%) |
Jul 05, 2012 | 116.90 | 121.48 | 116.90 | 119.90 | 2,045,199 | +2.45(+2.09%) |
Jul 03, 2012 | 114.18 | 117.48 | 113.75 | 117.45 | 994,504 | +3.32(+2.91%) |