Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 184.62 | 186.92 | 183.09 | 186.25 | 95,297 | +2.88(+1.57%) |
Dec 28, 2012 | 185.68 | 185.77 | 182.13 | 183.38 | 85,654 | -1.53(-0.83%) |
Dec 27, 2012 | 188.55 | 188.55 | 183.86 | 184.91 | 82,287 | -1.92(-1.03%) |
Dec 26, 2012 | 187.79 | 189.03 | 185.87 | 186.83 | 80,748 | +1.05(+0.57%) |
Dec 24, 2012 | 191.04 | 191.04 | 182.23 | 185.77 | 68,082 | -3.93(-2.07%) |
Dec 21, 2012 | 191.14 | 191.43 | 187.50 | 189.70 | 190,015 | -1.92(-1.00%) |
Dec 20, 2012 | 193.54 | 194.59 | 189.80 | 191.62 | 175,531 | -2.59(-1.33%) |
Dec 19, 2012 | 192.00 | 195.36 | 192.00 | 194.21 | 342,162 | +1.15(+0.60%) |
Dec 18, 2012 | 192.68 | 193.82 | 189.32 | 193.06 | 360,810 | +1.44(+0.75%) |
Dec 17, 2012 | 188.84 | 196.99 | 187.79 | 191.62 | 497,418 | +2.21(+1.16%) |
Dec 14, 2012 | 185.49 | 190.37 | 183.57 | 189.41 | 260,843 | +0.67(+0.36%) |
Dec 13, 2012 | 185.87 | 190.57 | 184.44 | 188.74 | 234,728 | +11.50(+6.49%) |
Dec 11, 2012 | 175.13 | 178.68 | 174.94 | 177.24 | 292,547 | -0.19(-0.11%) |
Dec 10, 2012 | 165.83 | 177.91 | 165.26 | 177.43 | 255,471 | +10.74(+6.44%) |
Dec 06, 2012 | 166.99 | 172.06 | 164.30 | 166.70 | 470,414 | -6.61(-3.82%) |
Dec 04, 2012 | 193.63 | 194.11 | 170.44 | 173.31 | 1,145,048 | -19.94(-10.32%) |
Nov 30, 2012 | 199.86 | 199.86 | 190.76 | 193.25 | 376,250 | -7.67(-3.82%) |
Nov 29, 2012 | 183.47 | 201.21 | 183.47 | 200.92 | 441,658 | +15.34(+8.26%) |
Nov 28, 2012 | 178.58 | 185.68 | 178.30 | 185.58 | 159,177 | +5.56(+3.09%) |
Nov 27, 2012 | 182.03 | 182.23 | 178.10 | 180.02 | 122,823 | -2.40(-1.31%) |
Nov 26, 2012 | 185.96 | 185.96 | 180.21 | 182.42 | 132,029 | -1.34(-0.73%) |
Nov 23, 2012 | 186.16 | 186.16 | 182.80 | 183.76 | 41,655 | -0.19(-0.10%) |
Nov 21, 2012 | 186.54 | 188.65 | 182.90 | 183.95 | 231,258 | -3.26(-1.74%) |
Nov 20, 2012 | 184.05 | 187.31 | 181.27 | 187.21 | 211,884 | +4.60(+2.52%) |
Nov 19, 2012 | 183.86 | 184.53 | 180.21 | 182.61 | 154,987 | +0.38(+0.21%) |
Nov 16, 2012 | 184.81 | 186.92 | 181.36 | 182.23 | 369,165 | -2.88(-1.55%) |
Nov 15, 2012 | 175.52 | 186.06 | 175.42 | 185.10 | 535,074 | +7.77(+4.38%) |
Nov 14, 2012 | 170.15 | 178.30 | 170.15 | 177.34 | 278,646 | +5.85(+3.41%) |
Nov 13, 2012 | 169.67 | 172.35 | 169.67 | 171.49 | 190,585 | -1.05(-0.61%) |
Nov 12, 2012 | 165.35 | 173.22 | 165.07 | 172.54 | 304,035 | +9.01(+5.51%) |
Nov 09, 2012 | 160.66 | 164.78 | 160.28 | 163.53 | 113,277 | +1.92(+1.19%) |
Nov 08, 2012 | 160.75 | 164.49 | 160.08 | 161.62 | 99,027 | -2.01(-1.23%) |
Nov 07, 2012 | 162.48 | 164.40 | 159.22 | 163.63 | 221,387 | -0.38(-0.23%) |
Nov 06, 2012 | 159.99 | 164.44 | 158.74 | 164.01 | 263,065 | +5.37(+3.38%) |
Nov 05, 2012 | 162.48 | 162.77 | 157.21 | 158.65 | 294,160 | -0.96(-0.60%) |
Nov 02, 2012 | 162.96 | 163.82 | 156.73 | 159.60 | 330,972 | -0.48(-0.30%) |
Nov 01, 2012 | 161.62 | 164.68 | 157.88 | 160.08 | 231,804 | -1.53(-0.95%) |
Oct 31, 2012 | 152.89 | 165.74 | 148.10 | 161.62 | 633,999 | +1.63(+1.02%) |
Oct 26, 2012 | 162.48 | 159.99 | 159.99 | 159.99 | 322,956 | -3.55(-2.17%) |
Oct 25, 2012 | 166.12 | 166.99 | 161.14 | 163.53 | 208,582 | -2.68(-1.61%) |
Oct 24, 2012 | 166.70 | 167.43 | 165.35 | 166.22 | 147,562 | +0.29(+0.17%) |
Oct 23, 2012 | 164.97 | 166.60 | 163.15 | 165.93 | 127,918 | -0.57(-0.35%) |
Oct 19, 2012 | 167.75 | 168.23 | 164.68 | 166.50 | 189,460 | -2.11(-1.25%) |
Oct 18, 2012 | 169.57 | 169.57 | 164.97 | 168.61 | 208,549 | +1.82(+1.09%) |
Oct 17, 2012 | 172.54 | 173.50 | 166.12 | 166.79 | 308,924 | -4.41(-2.58%) |
Oct 16, 2012 | 172.45 | 173.50 | 166.89 | 171.20 | 308,438 | -0.29(-0.17%) |
Oct 15, 2012 | 185.39 | 185.49 | 169.19 | 171.49 | 1,048,123 | +7.19(+4.38%) |
Oct 12, 2012 | 172.16 | 175.42 | 158.36 | 164.30 | 484,697 | -7.76(-4.51%) |
Oct 11, 2012 | 162.29 | 175.32 | 162.19 | 172.06 | 426,605 | +9.68(+5.96%) |
Oct 10, 2012 | 157.69 | 163.34 | 157.16 | 162.38 | 235,339 | +3.45(+2.17%) |
Oct 09, 2012 | 158.93 | 160.56 | 155.87 | 158.93 | 137,962 | +1.63(+1.04%) |
Oct 08, 2012 | 160.18 | 163.72 | 156.73 | 157.30 | 240,392 | -2.97(-1.85%) |
Oct 05, 2012 | 156.82 | 162.00 | 155.10 | 160.28 | 175,288 | +4.03(+2.58%) |
Oct 04, 2012 | 157.97 | 158.65 | 152.51 | 156.25 | 216,081 | -2.30(-1.45%) |
Oct 03, 2012 | 165.16 | 165.74 | 155.77 | 158.55 | 336,353 | -2.20(-1.37%) |
Oct 02, 2012 | 159.70 | 162.48 | 153.37 | 160.75 | 254,328 | +1.63(+1.02%) |