Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 125.69 | 125.89 | 122.67 | 123.88 | 93,678 | -2.11(-1.67%) |
Oct 26, 2012 | 129.58 | 125.99 | 125.99 | 125.99 | 114,662 | -5.65(-4.29%) |
Oct 25, 2012 | 132.87 | 133.42 | 129.67 | 131.64 | 92,961 | +1.92(+1.48%) |
Oct 24, 2012 | 128.58 | 129.74 | 127.24 | 129.72 | 89,724 | +3.55(+2.81%) |
Oct 23, 2012 | 128.14 | 128.24 | 125.97 | 126.17 | 131,016 | -3.06(-2.37%) |
Oct 19, 2012 | 133.89 | 133.96 | 129.02 | 129.23 | 134,420 | -5.45(-4.04%) |
Oct 18, 2012 | 131.34 | 135.51 | 130.11 | 134.68 | 122,541 | +2.36(+1.79%) |
Oct 17, 2012 | 131.34 | 133.17 | 131.02 | 132.31 | 155,794 | +3.52(+2.73%) |
Oct 16, 2012 | 125.89 | 128.90 | 125.89 | 128.79 | 121,589 | +5.21(+4.21%) |
Oct 15, 2012 | 123.51 | 124.39 | 122.35 | 123.58 | 64,353 | +0.75(+0.61%) |
Oct 12, 2012 | 122.44 | 123.39 | 120.44 | 122.84 | 108,818 | -0.95(-0.77%) |
Oct 11, 2012 | 128.98 | 129.25 | 123.79 | 123.79 | 138,309 | -2.64(-2.09%) |
Oct 10, 2012 | 130.74 | 131.29 | 126.06 | 126.43 | 110,265 | -2.66(-2.06%) |
Oct 09, 2012 | 130.65 | 130.97 | 128.44 | 129.09 | 64,123 | +0.88(+0.69%) |
Oct 08, 2012 | 129.00 | 129.97 | 128.12 | 128.21 | 63,706 | -3.52(-2.67%) |
Oct 05, 2012 | 130.51 | 132.50 | 130.25 | 131.74 | 197,808 | +4.77(+3.76%) |
Oct 04, 2012 | 124.71 | 127.40 | 123.74 | 126.96 | 152,697 | +4.59(+3.75%) |
Oct 03, 2012 | 123.37 | 124.20 | 122.37 | 122.37 | 77,555 | -0.16(-0.13%) |
Oct 02, 2012 | 123.51 | 123.74 | 121.70 | 122.53 | 60,678 | +0.51(+0.42%) |
Oct 01, 2012 | 123.35 | 124.94 | 121.82 | 122.03 | 94,409 | -1.37(-1.11%) |
Sep 28, 2012 | 121.84 | 124.46 | 120.38 | 123.39 | 109,540 | -0.14(-0.11%) |
Sep 27, 2012 | 122.49 | 124.67 | 121.89 | 123.53 | 109,223 | +2.48(+2.05%) |
Sep 26, 2012 | 122.53 | 122.72 | 120.91 | 121.05 | 142,611 | -3.89(-3.12%) |
Sep 25, 2012 | 128.03 | 129.97 | 124.90 | 124.94 | 143,291 | -3.96(-3.07%) |
Sep 24, 2012 | 129.79 | 129.90 | 128.26 | 128.91 | 107,674 | -2.83(-2.15%) |
Sep 21, 2012 | 134.72 | 134.91 | 131.64 | 131.74 | 152,684 | -0.79(-0.59%) |
Sep 20, 2012 | 130.09 | 133.87 | 129.53 | 132.52 | 148,633 | -1.21(-0.90%) |
Sep 19, 2012 | 132.69 | 135.14 | 132.57 | 133.73 | 154,281 | -2.57(-1.89%) |
Sep 18, 2012 | 134.77 | 137.41 | 134.17 | 136.30 | 116,748 | -1.99(-1.44%) |
Sep 17, 2012 | 141.40 | 141.68 | 137.64 | 138.29 | 125,246 | -5.19(-3.62%) |
Sep 14, 2012 | 138.66 | 144.16 | 138.38 | 143.48 | 371,697 | +10.75(+8.10%) |
Sep 13, 2012 | 130.11 | 137.04 | 128.33 | 132.73 | 297,745 | +1.51(+1.15%) |
Sep 12, 2012 | 130.65 | 132.31 | 130.12 | 131.22 | 169,814 | +4.59(+3.62%) |
Sep 11, 2012 | 125.20 | 127.40 | 124.97 | 126.64 | 149,514 | +2.29(+1.84%) |
Sep 10, 2012 | 126.34 | 126.73 | 124.34 | 124.34 | 108,592 | -0.83(-0.67%) |
Sep 07, 2012 | 118.92 | 125.51 | 118.76 | 125.18 | 150,957 | +1.78(+1.45%) |
Sep 06, 2012 | 120.94 | 123.69 | 120.94 | 123.39 | 141,235 | +5.72(+4.86%) |
Sep 05, 2012 | 117.53 | 118.13 | 116.33 | 117.67 | 90,903 | +1.83(+1.58%) |
Sep 04, 2012 | 117.14 | 117.51 | 115.21 | 115.84 | 113,771 | -0.90(-0.77%) |
Aug 31, 2012 | 121.33 | 121.33 | 115.81 | 116.74 | 138,791 | -4.19(-3.47%) |
Aug 30, 2012 | 119.87 | 121.45 | 119.38 | 120.94 | 66,988 | -1.62(-1.32%) |
Aug 29, 2012 | 121.84 | 123.67 | 121.84 | 122.56 | 77,122 | +0.46(+0.38%) |
Aug 27, 2012 | 122.67 | 122.91 | 121.35 | 122.09 | 76,595 | -2.11(-1.69%) |
Aug 24, 2012 | 122.17 | 124.62 | 122.03 | 124.20 | 79,984 | +0.27(+0.22%) |
Aug 23, 2012 | 124.58 | 124.69 | 123.32 | 123.93 | 125,558 | -1.62(-1.29%) |
Aug 22, 2012 | 128.38 | 129.30 | 125.13 | 125.55 | 225,361 | -6.67(-5.05%) |
Aug 21, 2012 | 135.05 | 137.71 | 131.90 | 132.22 | 138,231 | -1.65(-1.23%) |
Aug 20, 2012 | 134.96 | 134.96 | 132.69 | 133.87 | 112,737 | -0.86(-0.64%) |
Aug 17, 2012 | 135.26 | 135.47 | 132.87 | 134.72 | 171,871 | -1.95(-1.42%) |
Aug 16, 2012 | 132.75 | 138.22 | 131.85 | 136.67 | 147,401 | +3.57(+2.68%) |
Aug 15, 2012 | 130.18 | 133.77 | 129.72 | 133.10 | 226,987 | +5.28(+4.13%) |
Aug 14, 2012 | 127.42 | 127.91 | 126.08 | 127.82 | 116,967 | +4.88(+3.97%) |
Aug 13, 2012 | 121.17 | 122.94 | 120.33 | 122.94 | 49,031 | +0.68(+0.56%) |
Aug 10, 2012 | 120.91 | 122.56 | 120.50 | 122.26 | 74,042 | -1.88(-1.51%) |
Aug 09, 2012 | 125.13 | 128.03 | 123.58 | 124.13 | 127,731 | +0.37(+0.30%) |
Aug 08, 2012 | 121.01 | 124.20 | 120.33 | 123.76 | 130,425 | +1.76(+1.44%) |
Aug 07, 2012 | 121.61 | 123.14 | 121.14 | 122.00 | 140,341 | +4.54(+3.87%) |
Aug 06, 2012 | 116.83 | 117.76 | 115.63 | 117.46 | 50,621 | -0.11(-0.10%) |
Aug 03, 2012 | 116.46 | 119.34 | 115.54 | 117.58 | 194,383 | +5.28(+4.70%) |
Aug 02, 2012 | 111.97 | 113.17 | 109.14 | 112.29 | 152,348 | -1.76(-1.54%) |