Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 119.08 | 121.96 | 119.08 | 121.80 | 635,925 | +2.36(+1.98%) |
Dec 28, 2012 | 120.82 | 121.44 | 118.94 | 119.43 | 834,814 | -1.08(-0.90%) |
Dec 27, 2012 | 118.40 | 121.12 | 118.32 | 120.51 | 1,309,470 | +1.88(+1.58%) |
Dec 26, 2012 | 123.05 | 123.05 | 117.10 | 118.64 | 1,425,361 | -4.10(-3.34%) |
Dec 24, 2012 | 124.90 | 124.90 | 121.94 | 122.74 | 310,137 | -0.15(-0.12%) |
Dec 21, 2012 | 121.67 | 123.13 | 119.85 | 122.88 | 1,197,989 | -0.08(-0.07%) |
Dec 20, 2012 | 124.45 | 124.45 | 121.08 | 122.97 | 891,751 | -1.58(-1.27%) |
Dec 19, 2012 | 124.18 | 125.64 | 123.15 | 124.54 | 996,538 | +0.58(+0.47%) |
Dec 18, 2012 | 124.59 | 125.62 | 123.66 | 123.96 | 1,060,791 | -0.83(-0.66%) |
Dec 17, 2012 | 122.20 | 124.80 | 121.02 | 124.78 | 1,286,422 | +2.85(+2.34%) |
Dec 14, 2012 | 121.29 | 122.79 | 121.29 | 121.93 | 981,255 | +1.07(+0.89%) |
Dec 13, 2012 | 122.45 | 123.51 | 120.63 | 120.86 | 701,438 | -1.41(-1.15%) |
Dec 12, 2012 | 125.48 | 125.84 | 122.06 | 122.27 | 1,089,629 | -2.97(-2.37%) |
Dec 11, 2012 | 123.98 | 125.29 | 122.39 | 125.24 | 894,436 | +1.77(+1.43%) |
Dec 10, 2012 | 126.32 | 126.66 | 123.02 | 123.47 | 969,453 | -2.74(-2.17%) |
Dec 07, 2012 | 125.30 | 126.57 | 124.42 | 126.21 | 1,064,931 | +1.29(+1.03%) |
Dec 06, 2012 | 123.69 | 125.15 | 122.86 | 124.92 | 782,543 | +0.83(+0.67%) |
Dec 05, 2012 | 125.89 | 126.25 | 122.88 | 124.09 | 629,172 | -1.44(-1.15%) |
Dec 04, 2012 | 128.33 | 128.47 | 124.52 | 125.52 | 746,945 | -2.10(-1.64%) |
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%) |