Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 145.97 | 147.30 | 145.27 | 147.15 | 995,794 | +1.06(+0.73%) |
Nov 29, 2012 | 146.93 | 147.53 | 145.04 | 146.09 | 764,234 | -0.23(-0.16%) |
Nov 28, 2012 | 144.16 | 147.40 | 143.78 | 146.32 | 1,223,556 | +1.93(+1.34%) |
Nov 27, 2012 | 145.53 | 145.53 | 142.90 | 144.39 | 949,978 | +0.54(+0.38%) |
Nov 26, 2012 | 144.14 | 144.68 | 143.25 | 143.85 | 536,318 | -1.07(-0.74%) |
Nov 23, 2012 | 144.31 | 144.97 | 143.84 | 144.92 | 225,517 | +1.33(+0.92%) |
Nov 21, 2012 | 144.32 | 144.52 | 142.35 | 143.60 | 742,205 | -0.04(-0.03%) |
Nov 20, 2012 | 141.42 | 143.63 | 141.04 | 143.63 | 985,187 | +1.96(+1.38%) |
Nov 19, 2012 | 140.42 | 141.72 | 140.19 | 141.68 | 1,252,061 | +3.09(+2.23%) |
Nov 16, 2012 | 139.43 | 140.94 | 137.42 | 138.59 | 1,270,837 | +0.02(+0.02%) |
Nov 15, 2012 | 138.22 | 139.00 | 137.26 | 138.56 | 1,412,340 | +0.27(+0.19%) |
Nov 14, 2012 | 139.90 | 140.22 | 138.04 | 138.30 | 937,575 | -1.29(-0.92%) |
Nov 13, 2012 | 138.79 | 140.88 | 138.78 | 139.59 | 998,172 | -0.14(-0.10%) |
Nov 12, 2012 | 138.78 | 140.45 | 138.08 | 139.73 | 839,530 | +1.26(+0.91%) |
Nov 09, 2012 | 138.37 | 140.09 | 138.20 | 138.47 | 601,951 | -0.20(-0.14%) |
Nov 08, 2012 | 141.05 | 142.00 | 138.67 | 138.67 | 769,116 | -2.15(-1.53%) |
Nov 07, 2012 | 140.06 | 141.26 | 139.71 | 140.82 | 1,866,527 | -1.05(-0.74%) |
Nov 06, 2012 | 140.90 | 142.20 | 140.46 | 141.87 | 1,299,503 | +1.42(+1.01%) |
Nov 05, 2012 | 139.94 | 141.00 | 138.86 | 140.45 | 715,099 | -0.01(-0.01%) |
Nov 02, 2012 | 141.46 | 142.53 | 140.31 | 140.46 | 926,093 | -0.41(-0.29%) |
Nov 01, 2012 | 140.46 | 141.16 | 139.96 | 140.87 | 1,094,354 | +0.29(+0.21%) |
Oct 31, 2012 | 140.14 | 141.55 | 139.59 | 140.58 | 1,226,804 | +1.99(+1.44%) |
Oct 26, 2012 | 138.82 | 138.59 | 138.59 | 138.59 | 925,589 | -0.10(-0.07%) |
Oct 25, 2012 | 139.67 | 140.14 | 137.98 | 138.68 | 874,809 | +0.10(+0.07%) |
Oct 24, 2012 | 139.56 | 141.03 | 138.10 | 138.59 | 1,010,383 | -0.65(-0.47%) |
Oct 23, 2012 | 138.60 | 140.29 | 137.64 | 139.24 | 995,842 | -0.79(-0.57%) |
Oct 19, 2012 | 140.38 | 140.97 | 139.62 | 140.03 | 1,089,734 | -0.79(-0.56%) |
Oct 18, 2012 | 139.94 | 142.36 | 139.63 | 140.82 | 1,548,556 | +0.64(+0.46%) |
Oct 17, 2012 | 141.92 | 142.30 | 139.85 | 140.17 | 1,819,682 | -0.62(-0.44%) |
Oct 16, 2012 | 138.77 | 141.46 | 138.48 | 140.80 | 2,117,070 | +3.41(+2.48%) |
Oct 15, 2012 | 138.24 | 139.34 | 136.63 | 137.39 | 1,858,733 | +0.79(+0.58%) |
Oct 12, 2012 | 137.62 | 139.15 | 135.82 | 136.60 | 928,595 | -1.10(-0.80%) |
Oct 11, 2012 | 139.19 | 139.79 | 137.48 | 137.70 | 852,740 | -1.16(-0.84%) |
Oct 10, 2012 | 139.79 | 140.07 | 138.77 | 138.86 | 762,031 | -1.21(-0.86%) |
Oct 09, 2012 | 140.03 | 141.07 | 139.85 | 140.07 | 1,838,589 | +0.22(+0.16%) |
Oct 08, 2012 | 139.29 | 140.74 | 138.84 | 139.85 | 1,618,324 | +0.96(+0.69%) |
Oct 05, 2012 | 137.13 | 142.29 | 137.13 | 138.88 | 2,065,631 | +2.50(+1.83%) |
Oct 04, 2012 | 134.99 | 136.42 | 134.55 | 136.39 | 1,088,443 | +1.82(+1.35%) |
Oct 03, 2012 | 132.10 | 134.89 | 130.86 | 134.57 | 1,509,411 | +3.26(+2.48%) |
Oct 02, 2012 | 133.92 | 134.07 | 130.06 | 131.31 | 1,502,075 | -1.99(-1.50%) |
Oct 01, 2012 | 133.09 | 135.42 | 132.85 | 133.30 | 628,622 | +1.16(+0.87%) |
Sep 28, 2012 | 132.37 | 132.99 | 131.27 | 132.15 | 825,715 | -0.47(-0.35%) |
Sep 27, 2012 | 131.93 | 133.41 | 131.69 | 132.61 | 406,270 | +1.68(+1.29%) |
Sep 26, 2012 | 132.35 | 132.90 | 130.85 | 130.93 | 593,563 | -0.93(-0.70%) |
Sep 25, 2012 | 134.70 | 135.07 | 131.84 | 131.86 | 803,836 | -2.32(-1.73%) |
Sep 24, 2012 | 134.47 | 135.07 | 133.82 | 134.18 | 798,020 | -1.45(-1.07%) |
Sep 21, 2012 | 136.31 | 136.57 | 135.36 | 135.63 | 1,237,177 | +0.00(+0.00%) |
Sep 20, 2012 | 134.33 | 135.91 | 133.35 | 135.63 | 784,194 | +0.50(+0.37%) |
Sep 19, 2012 | 135.63 | 136.14 | 135.10 | 135.13 | 902,123 | -0.30(-0.22%) |
Sep 18, 2012 | 135.44 | 136.19 | 134.57 | 135.44 | 903,511 | +0.01(+0.01%) |
Sep 17, 2012 | 135.26 | 136.33 | 135.10 | 135.42 | 772,813 | -0.21(-0.15%) |
Sep 14, 2012 | 137.34 | 137.45 | 134.93 | 135.63 | 1,471,127 | +0.82(+0.61%) |
Sep 13, 2012 | 131.02 | 134.87 | 129.92 | 134.81 | 1,468,068 | +3.85(+2.94%) |
Sep 12, 2012 | 131.18 | 131.98 | 129.93 | 130.95 | 670,766 | -0.02(-0.02%) |
Sep 11, 2012 | 131.63 | 132.93 | 130.85 | 130.98 | 791,232 | -0.82(-0.62%) |
Sep 10, 2012 | 134.67 | 134.85 | 131.72 | 131.80 | 827,183 | -3.10(-2.30%) |
Sep 07, 2012 | 133.70 | 135.43 | 133.33 | 134.90 | 595,741 | +1.36(+1.02%) |
Sep 06, 2012 | 131.35 | 133.70 | 130.84 | 133.54 | 693,695 | +3.10(+2.38%) |
Sep 05, 2012 | 131.33 | 131.90 | 130.38 | 130.44 | 585,794 | -0.69(-0.53%) |