Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 145.90 | 147.23 | 145.20 | 147.08 | 996,270 | +1.06(+0.73%) |
Nov 29, 2012 | 146.86 | 147.46 | 144.97 | 146.02 | 764,599 | -0.23(-0.16%) |
Nov 28, 2012 | 144.09 | 147.33 | 143.71 | 146.25 | 1,224,141 | +1.93(+1.34%) |
Nov 27, 2012 | 145.46 | 145.46 | 142.83 | 144.32 | 950,432 | +0.54(+0.38%) |
Nov 26, 2012 | 144.07 | 144.61 | 143.18 | 143.78 | 536,574 | -1.07(-0.74%) |
Nov 23, 2012 | 144.24 | 144.90 | 143.77 | 144.85 | 225,625 | +1.33(+0.92%) |
Nov 21, 2012 | 144.25 | 144.45 | 142.28 | 143.53 | 742,560 | -0.04(-0.03%) |
Nov 20, 2012 | 141.35 | 143.57 | 140.97 | 143.57 | 985,658 | +1.96(+1.38%) |
Nov 19, 2012 | 140.35 | 141.65 | 140.12 | 141.61 | 1,252,659 | +3.09(+2.23%) |
Nov 16, 2012 | 139.37 | 140.87 | 137.35 | 138.52 | 1,271,444 | +0.02(+0.02%) |
Nov 15, 2012 | 138.16 | 138.94 | 137.19 | 138.50 | 1,413,015 | +0.27(+0.19%) |
Nov 14, 2012 | 139.83 | 140.15 | 137.97 | 138.23 | 938,023 | -1.29(-0.92%) |
Nov 13, 2012 | 138.73 | 140.82 | 138.71 | 139.52 | 998,649 | -0.14(-0.10%) |
Nov 12, 2012 | 138.71 | 140.38 | 138.02 | 139.66 | 839,931 | +1.26(+0.91%) |
Nov 09, 2012 | 138.31 | 140.03 | 138.14 | 138.40 | 602,239 | -0.20(-0.14%) |
Nov 08, 2012 | 140.98 | 141.93 | 138.60 | 138.60 | 769,484 | -2.15(-1.53%) |
Nov 07, 2012 | 140.00 | 141.20 | 139.64 | 140.75 | 1,867,419 | -1.05(-0.74%) |
Nov 06, 2012 | 140.83 | 142.13 | 140.39 | 141.80 | 1,300,124 | +1.42(+1.01%) |
Nov 05, 2012 | 139.88 | 140.94 | 138.79 | 140.38 | 715,440 | -0.01(-0.01%) |
Nov 02, 2012 | 141.39 | 142.46 | 140.25 | 140.40 | 926,535 | -0.41(-0.29%) |
Nov 01, 2012 | 140.40 | 141.09 | 139.89 | 140.80 | 1,094,877 | +0.29(+0.21%) |
Oct 31, 2012 | 140.08 | 141.48 | 139.52 | 140.51 | 1,227,390 | +1.99(+1.44%) |
Oct 26, 2012 | 138.75 | 138.52 | 138.52 | 138.52 | 926,032 | -0.10(-0.07%) |
Oct 25, 2012 | 139.60 | 140.07 | 137.92 | 138.62 | 875,227 | +0.10(+0.07%) |
Oct 24, 2012 | 139.49 | 140.96 | 138.03 | 138.52 | 1,010,866 | -0.65(-0.47%) |
Oct 23, 2012 | 138.54 | 140.22 | 137.57 | 139.17 | 996,318 | -0.79(-0.57%) |
Oct 19, 2012 | 140.31 | 140.90 | 139.56 | 139.97 | 1,090,255 | -0.78(-0.56%) |
Oct 18, 2012 | 139.87 | 142.29 | 139.57 | 140.75 | 1,549,296 | +0.64(+0.46%) |
Oct 17, 2012 | 141.85 | 142.23 | 139.78 | 140.11 | 1,820,551 | -0.62(-0.44%) |
Oct 16, 2012 | 138.71 | 141.40 | 138.41 | 140.73 | 2,118,082 | +3.41(+2.48%) |
Oct 15, 2012 | 138.17 | 139.27 | 136.57 | 137.32 | 1,859,622 | +0.78(+0.57%) |
Oct 12, 2012 | 137.55 | 139.08 | 135.75 | 136.54 | 929,039 | -1.10(-0.80%) |
Oct 11, 2012 | 139.12 | 139.72 | 137.42 | 137.63 | 853,148 | -1.16(-0.84%) |
Oct 10, 2012 | 139.72 | 140.00 | 138.71 | 138.79 | 762,395 | -1.21(-0.86%) |
Oct 09, 2012 | 139.97 | 141.00 | 139.78 | 140.00 | 1,839,468 | +0.22(+0.16%) |
Oct 08, 2012 | 139.22 | 140.68 | 138.77 | 139.78 | 1,619,098 | +0.96(+0.69%) |
Oct 05, 2012 | 137.06 | 142.22 | 137.06 | 138.82 | 2,066,618 | +2.50(+1.83%) |
Oct 04, 2012 | 134.93 | 136.36 | 134.48 | 136.32 | 1,088,963 | +1.81(+1.35%) |
Oct 03, 2012 | 132.04 | 134.82 | 130.79 | 134.51 | 1,510,132 | +3.26(+2.48%) |
Oct 02, 2012 | 133.85 | 134.01 | 130.00 | 131.25 | 1,502,793 | -1.99(-1.50%) |
Oct 01, 2012 | 133.03 | 135.36 | 132.79 | 133.24 | 628,922 | +1.16(+0.87%) |
Sep 28, 2012 | 132.31 | 132.92 | 131.21 | 132.08 | 826,109 | -0.47(-0.35%) |
Sep 27, 2012 | 131.87 | 133.34 | 131.62 | 132.55 | 406,464 | +1.68(+1.28%) |
Sep 26, 2012 | 132.29 | 132.83 | 130.79 | 130.87 | 593,847 | -0.93(-0.70%) |
Sep 25, 2012 | 134.63 | 135.00 | 131.78 | 131.79 | 804,221 | -2.32(-1.73%) |
Sep 24, 2012 | 134.41 | 135.01 | 133.76 | 134.11 | 798,401 | -1.45(-1.07%) |
Sep 21, 2012 | 136.24 | 136.51 | 135.29 | 135.57 | 1,237,768 | +0.00(+0.00%) |
Sep 20, 2012 | 134.26 | 135.84 | 133.29 | 135.57 | 784,569 | +0.50(+0.37%) |
Sep 19, 2012 | 135.57 | 136.07 | 135.04 | 135.07 | 902,554 | -0.30(-0.22%) |
Sep 18, 2012 | 135.38 | 136.12 | 134.51 | 135.37 | 903,943 | +0.01(+0.01%) |
Sep 17, 2012 | 135.19 | 136.27 | 135.04 | 135.36 | 773,182 | -0.21(-0.15%) |
Sep 14, 2012 | 137.27 | 137.39 | 134.87 | 135.57 | 1,471,830 | +0.82(+0.61%) |
Sep 13, 2012 | 130.96 | 134.81 | 129.85 | 134.74 | 1,468,770 | +3.85(+2.94%) |
Sep 12, 2012 | 131.12 | 131.92 | 129.87 | 130.89 | 671,087 | -0.02(-0.02%) |
Sep 11, 2012 | 131.57 | 132.86 | 130.79 | 130.91 | 791,610 | -0.82(-0.62%) |
Sep 10, 2012 | 134.60 | 134.79 | 131.65 | 131.74 | 827,578 | -3.10(-2.30%) |
Sep 07, 2012 | 133.64 | 135.37 | 133.27 | 134.84 | 596,025 | +1.36(+1.02%) |
Sep 06, 2012 | 131.28 | 133.64 | 130.78 | 133.48 | 694,027 | +3.10(+2.37%) |
Sep 05, 2012 | 131.27 | 131.84 | 130.32 | 130.38 | 586,074 | -0.69(-0.53%) |