Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 146.86 | 148.20 | 146.16 | 148.05 | 989,744 | +1.07(+0.73%) |
Nov 29, 2012 | 147.83 | 148.43 | 145.93 | 146.99 | 759,590 | -0.23(-0.16%) |
Nov 28, 2012 | 145.04 | 148.30 | 144.66 | 147.22 | 1,216,122 | +1.95(+1.34%) |
Nov 27, 2012 | 146.41 | 146.41 | 143.78 | 145.27 | 944,206 | +0.54(+0.38%) |
Nov 26, 2012 | 145.02 | 145.57 | 144.12 | 144.73 | 533,059 | -1.08(-0.74%) |
Nov 23, 2012 | 145.19 | 145.85 | 144.72 | 145.81 | 224,147 | +1.34(+0.92%) |
Nov 21, 2012 | 145.21 | 145.40 | 143.22 | 144.47 | 737,695 | -0.04(-0.03%) |
Nov 20, 2012 | 142.28 | 144.51 | 141.90 | 144.51 | 979,201 | +1.97(+1.38%) |
Nov 19, 2012 | 141.28 | 142.58 | 141.04 | 142.54 | 1,244,453 | +3.11(+2.23%) |
Nov 16, 2012 | 140.28 | 141.80 | 138.26 | 139.44 | 1,263,115 | +0.02(+0.02%) |
Nov 15, 2012 | 139.07 | 139.85 | 138.10 | 139.41 | 1,403,759 | +0.27(+0.19%) |
Nov 14, 2012 | 140.75 | 141.07 | 138.88 | 139.14 | 931,878 | -1.30(-0.92%) |
Nov 13, 2012 | 139.64 | 141.75 | 139.62 | 140.44 | 992,108 | -0.14(-0.10%) |
Nov 12, 2012 | 139.63 | 141.31 | 138.93 | 140.58 | 834,429 | +1.27(+0.91%) |
Nov 09, 2012 | 139.22 | 140.95 | 139.05 | 139.31 | 598,294 | -0.20(-0.14%) |
Nov 08, 2012 | 141.91 | 142.87 | 139.52 | 139.52 | 764,443 | -2.16(-1.53%) |
Nov 07, 2012 | 140.92 | 142.13 | 140.56 | 141.68 | 1,855,186 | -1.06(-0.74%) |
Nov 06, 2012 | 141.76 | 143.07 | 141.31 | 142.74 | 1,291,607 | +1.43(+1.01%) |
Nov 05, 2012 | 140.80 | 141.87 | 139.71 | 141.31 | 710,754 | -0.01(-0.01%) |
Nov 02, 2012 | 142.32 | 143.40 | 141.17 | 141.32 | 920,466 | -0.41(-0.29%) |
Nov 01, 2012 | 141.32 | 142.02 | 140.81 | 141.73 | 1,087,705 | +0.29(+0.21%) |
Oct 31, 2012 | 141.00 | 142.42 | 140.44 | 141.44 | 1,219,350 | +2.01(+1.44%) |
Oct 26, 2012 | 139.67 | 139.44 | 139.44 | 139.44 | 919,965 | -0.10(-0.07%) |
Oct 25, 2012 | 140.52 | 140.99 | 138.83 | 139.53 | 869,493 | +0.10(+0.07%) |
Oct 24, 2012 | 140.41 | 141.89 | 138.94 | 139.44 | 1,004,244 | -0.66(-0.47%) |
Oct 23, 2012 | 139.45 | 141.15 | 138.48 | 140.09 | 989,792 | -0.80(-0.57%) |
Oct 19, 2012 | 141.24 | 141.83 | 140.48 | 140.89 | 1,083,113 | -0.79(-0.56%) |
Oct 18, 2012 | 140.79 | 143.23 | 140.49 | 141.68 | 1,539,147 | +0.65(+0.46%) |
Oct 17, 2012 | 142.79 | 143.17 | 140.70 | 141.03 | 1,808,625 | -0.63(-0.44%) |
Oct 16, 2012 | 139.62 | 142.33 | 139.32 | 141.66 | 2,104,207 | +3.43(+2.48%) |
Oct 15, 2012 | 139.08 | 140.19 | 137.47 | 138.23 | 1,847,440 | +0.79(+0.58%) |
Oct 12, 2012 | 138.46 | 140.00 | 136.65 | 137.44 | 922,953 | -1.10(-0.80%) |
Oct 11, 2012 | 140.04 | 140.64 | 138.32 | 138.54 | 847,559 | -1.17(-0.84%) |
Oct 10, 2012 | 140.64 | 140.93 | 139.62 | 139.71 | 757,401 | -1.21(-0.86%) |
Oct 09, 2012 | 140.89 | 141.93 | 140.70 | 140.93 | 1,827,418 | +0.22(+0.16%) |
Oct 08, 2012 | 140.14 | 141.60 | 139.69 | 140.70 | 1,608,491 | +0.97(+0.69%) |
Oct 05, 2012 | 137.97 | 143.16 | 137.97 | 139.73 | 2,053,080 | +2.51(+1.83%) |
Oct 04, 2012 | 135.82 | 137.26 | 135.37 | 137.22 | 1,081,830 | +1.83(+1.35%) |
Oct 03, 2012 | 132.91 | 135.71 | 131.66 | 135.39 | 1,500,240 | +3.28(+2.48%) |
Oct 02, 2012 | 134.74 | 134.89 | 130.86 | 132.11 | 1,492,948 | -2.01(-1.50%) |
Oct 01, 2012 | 133.90 | 136.25 | 133.66 | 134.12 | 624,802 | +1.16(+0.87%) |
Sep 28, 2012 | 133.18 | 133.80 | 132.07 | 132.96 | 820,698 | -0.47(-0.35%) |
Sep 27, 2012 | 132.74 | 134.22 | 132.49 | 133.42 | 403,801 | +1.69(+1.28%) |
Sep 26, 2012 | 133.16 | 133.71 | 131.65 | 131.73 | 589,956 | -0.93(-0.70%) |
Sep 25, 2012 | 135.52 | 135.89 | 132.65 | 132.66 | 798,952 | -2.33(-1.73%) |
Sep 24, 2012 | 135.30 | 135.90 | 134.64 | 135.00 | 793,171 | -1.46(-1.07%) |
Sep 21, 2012 | 137.14 | 137.41 | 136.18 | 136.46 | 1,229,660 | +0.00(+0.00%) |
Sep 20, 2012 | 135.15 | 136.74 | 134.17 | 136.46 | 779,429 | +0.50(+0.37%) |
Sep 19, 2012 | 136.46 | 136.97 | 135.93 | 135.96 | 896,642 | -0.31(-0.22%) |
Sep 18, 2012 | 136.27 | 137.02 | 135.39 | 136.27 | 898,022 | +0.01(+0.01%) |
Sep 17, 2012 | 136.09 | 137.17 | 135.93 | 136.25 | 768,117 | -0.21(-0.15%) |
Sep 14, 2012 | 138.17 | 138.29 | 135.76 | 136.46 | 1,462,189 | +0.83(+0.61%) |
Sep 13, 2012 | 131.82 | 135.70 | 130.71 | 135.63 | 1,459,148 | +3.88(+2.94%) |
Sep 12, 2012 | 131.99 | 132.79 | 130.72 | 131.75 | 666,690 | -0.02(-0.02%) |
Sep 11, 2012 | 132.44 | 133.74 | 131.65 | 131.78 | 786,424 | -0.83(-0.62%) |
Sep 10, 2012 | 135.49 | 135.68 | 132.52 | 132.60 | 822,157 | -3.12(-2.30%) |
Sep 07, 2012 | 134.52 | 136.26 | 134.15 | 135.73 | 592,121 | +1.37(+1.02%) |
Sep 06, 2012 | 132.15 | 134.52 | 131.64 | 134.36 | 689,480 | +3.12(+2.38%) |
Sep 05, 2012 | 132.13 | 132.71 | 131.18 | 131.24 | 582,235 | -0.69(-0.53%) |