Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 160.54 | 162.75 | 160.77 | 162.02 | 11,774,935 | +1.48(+0.92%) |
Dec 28, 2012 | 160.94 | 160.97 | 160.15 | 160.54 | 6,854,193 | -0.62(-0.38%) |
Dec 27, 2012 | 160.23 | 161.31 | 160.05 | 161.16 | 8,937,342 | +0.38(+0.24%) |
Dec 26, 2012 | 161.36 | 161.49 | 160.64 | 160.78 | 4,957,228 | +0.16(+0.10%) |
Dec 24, 2012 | 160.88 | 160.96 | 160.47 | 160.62 | 3,699,741 | +0.29(+0.18%) |
Dec 21, 2012 | 159.82 | 160.76 | 159.78 | 160.33 | 13,445,841 | +0.60(+0.38%) |
Dec 20, 2012 | 159.87 | 160.12 | 158.39 | 159.73 | 25,148,326 | -1.96(-1.21%) |
Dec 19, 2012 | 161.31 | 162.22 | 161.11 | 161.69 | 12,991,522 | -0.39(-0.24%) |
Dec 18, 2012 | 164.35 | 164.43 | 160.90 | 162.08 | 23,994,872 | -2.36(-1.44%) |
Dec 17, 2012 | 164.16 | 164.62 | 164.13 | 164.44 | 8,173,134 | +0.31(+0.19%) |
Dec 14, 2012 | 164.17 | 164.48 | 164.02 | 164.13 | 5,352,140 | -0.24(-0.15%) |
Dec 13, 2012 | 163.87 | 164.90 | 163.78 | 164.37 | 9,329,754 | -1.40(-0.84%) |
Dec 12, 2012 | 166.20 | 166.94 | 165.36 | 165.77 | 14,163,939 | +0.12(+0.07%) |
Dec 11, 2012 | 165.45 | 165.66 | 165.12 | 165.65 | 4,721,344 | -0.15(-0.09%) |
Dec 10, 2012 | 166.11 | 166.16 | 165.72 | 165.80 | 4,646,559 | +0.64(+0.38%) |
Dec 07, 2012 | 164.88 | 165.22 | 164.60 | 165.16 | 7,290,613 | +0.66(+0.40%) |
Dec 06, 2012 | 163.72 | 165.00 | 163.53 | 164.50 | 7,274,971 | +0.38(+0.23%) |
Dec 05, 2012 | 164.22 | 164.50 | 163.20 | 164.12 | 10,646,653 | -0.30(-0.18%) |
Dec 04, 2012 | 164.06 | 164.83 | 163.87 | 164.42 | 10,206,339 | -1.63(-0.98%) |
Nov 30, 2012 | 166.94 | 167.22 | 165.53 | 166.05 | 8,414,250 | -1.13(-0.68%) |
Nov 29, 2012 | 167.14 | 167.50 | 166.85 | 167.18 | 7,446,114 | +0.63(+0.38%) |
Nov 28, 2012 | 165.43 | 166.84 | 165.38 | 166.55 | 12,879,422 | -2.16(-1.28%) |
Nov 27, 2012 | 169.14 | 169.40 | 168.62 | 168.71 | 7,314,215 | -0.72(-0.42%) |
Nov 26, 2012 | 169.56 | 169.73 | 169.25 | 169.43 | 5,377,700 | -0.18(-0.11%) |
Nov 23, 2012 | 167.97 | 170.01 | 167.80 | 169.61 | 6,110,069 | +2.05(+1.22%) |
Nov 21, 2012 | 167.19 | 167.82 | 166.97 | 167.56 | 3,811,125 | +0.17(+0.10%) |
Nov 20, 2012 | 167.75 | 168.02 | 166.84 | 167.39 | 5,495,404 | -0.48(-0.29%) |
Nov 19, 2012 | 167.75 | 168.16 | 167.38 | 167.87 | 6,764,364 | +1.99(+1.20%) |
Nov 16, 2012 | 165.74 | 166.36 | 165.47 | 165.88 | 6,944,889 | -0.21(-0.13%) |
Nov 15, 2012 | 167.00 | 167.06 | 165.18 | 166.09 | 10,022,752 | -1.05(-0.63%) |
Nov 14, 2012 | 167.46 | 168.04 | 166.78 | 167.14 | 8,510,446 | +0.04(+0.02%) |
Nov 13, 2012 | 166.66 | 167.94 | 166.63 | 167.10 | 6,463,226 | -0.35(-0.21%) |
Nov 12, 2012 | 168.10 | 168.28 | 167.21 | 167.45 | 5,647,556 | -0.37(-0.22%) |
Nov 09, 2012 | 168.21 | 168.54 | 167.55 | 167.82 | 7,361,849 | -0.17(-0.10%) |
Nov 08, 2012 | 166.14 | 168.16 | 166.12 | 167.99 | 8,814,264 | +1.50(+0.90%) |
Nov 07, 2012 | 166.87 | 167.13 | 165.04 | 166.49 | 13,194,467 | +0.19(+0.11%) |
Nov 06, 2012 | 163.86 | 166.77 | 163.61 | 166.30 | 16,038,617 | +3.07(+1.88%) |
Nov 05, 2012 | 163.12 | 163.42 | 162.81 | 163.23 | 6,155,923 | +0.63(+0.39%) |
Nov 02, 2012 | 164.45 | 164.47 | 162.30 | 162.60 | 14,763,525 | -3.47(-2.09%) |
Nov 01, 2012 | 167.02 | 167.04 | 166.04 | 166.07 | 6,017,921 | -0.76(-0.46%) |
Oct 31, 2012 | 166.47 | 167.28 | 166.38 | 166.83 | 4,681,492 | +0.90(+0.54%) |
Oct 26, 2012 | 166.23 | 165.93 | 165.93 | 165.93 | 6,441,300 | -0.09(-0.05%) |
Oct 25, 2012 | 166.29 | 166.53 | 165.77 | 166.02 | 7,013,638 | +1.16(+0.70%) |
Oct 24, 2012 | 165.78 | 165.83 | 164.60 | 164.86 | 10,794,499 | -0.57(-0.34%) |
Oct 23, 2012 | 166.04 | 166.06 | 165.12 | 165.43 | 11,862,361 | -1.54(-0.92%) |
Oct 19, 2012 | 168.42 | 168.45 | 166.23 | 166.97 | 13,861,459 | -1.82(-1.08%) |
Oct 18, 2012 | 168.80 | 169.31 | 168.59 | 168.79 | 6,605,881 | -0.75(-0.44%) |
Oct 17, 2012 | 169.21 | 169.95 | 168.92 | 169.54 | 5,203,152 | +0.12(+0.07%) |
Oct 16, 2012 | 168.87 | 169.45 | 168.67 | 169.42 | 6,203,988 | +1.07(+0.64%) |
Oct 15, 2012 | 169.01 | 169.10 | 167.53 | 168.35 | 10,704,892 | -1.71(-1.01%) |
Oct 12, 2012 | 171.15 | 171.41 | 169.81 | 170.06 | 8,267,221 | -1.26(-0.74%) |
Oct 11, 2012 | 171.30 | 171.95 | 171.13 | 171.32 | 5,714,681 | +0.48(+0.28%) |
Oct 10, 2012 | 170.54 | 171.34 | 170.30 | 170.84 | 7,361,241 | -0.15(-0.09%) |
Oct 09, 2012 | 171.86 | 172.17 | 170.56 | 170.99 | 7,750,657 | -1.06(-0.62%) |
Oct 08, 2012 | 171.75 | 172.28 | 171.68 | 172.05 | 3,748,838 | -0.57(-0.33%) |
Oct 05, 2012 | 172.87 | 173.37 | 172.01 | 172.62 | 8,870,943 | -0.99(-0.57%) |
Oct 04, 2012 | 173.20 | 174.07 | 172.92 | 173.61 | 10,376,707 | +1.20(+0.70%) |
Oct 03, 2012 | 172.51 | 172.61 | 171.89 | 172.41 | 5,646,771 | +0.31(+0.18%) |
Oct 02, 2012 | 172.47 | 172.70 | 171.59 | 172.10 | 7,053,345 | -0.19(-0.11%) |