Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 148.06 | 155.14 | 148.06 | 154.59 | 71,070 | +5.61(+3.76%) |
Dec 28, 2012 | 148.52 | 151.09 | 147.79 | 148.98 | 48,655 | -1.19(-0.80%) |
Dec 27, 2012 | 155.32 | 155.41 | 147.14 | 150.18 | 85,736 | -4.69(-3.03%) |
Dec 26, 2012 | 156.15 | 157.80 | 154.31 | 154.86 | 44,217 | -1.19(-0.77%) |
Dec 24, 2012 | 153.48 | 156.24 | 153.48 | 156.06 | 30,457 | -1.84(-1.16%) |
Dec 21, 2012 | 154.40 | 158.45 | 151.83 | 157.90 | 177,407 | +0.92(+0.59%) |
Dec 20, 2012 | 156.15 | 157.07 | 153.12 | 156.98 | 51,884 | +1.66(+1.07%) |
Dec 19, 2012 | 155.78 | 157.07 | 152.67 | 155.32 | 51,100 | -0.37(-0.24%) |
Dec 18, 2012 | 150.73 | 156.06 | 150.27 | 155.69 | 47,565 | +5.24(+3.48%) |
Dec 17, 2012 | 150.82 | 151.09 | 148.34 | 150.45 | 75,729 | +1.19(+0.80%) |
Dec 14, 2012 | 149.07 | 151.37 | 147.69 | 149.26 | 54,840 | +0.74(+0.49%) |
Dec 13, 2012 | 152.66 | 152.66 | 148.52 | 148.52 | 61,422 | -4.04(-2.65%) |
Dec 12, 2012 | 153.85 | 154.31 | 151.46 | 152.56 | 66,662 | -0.18(-0.12%) |
Dec 11, 2012 | 152.56 | 155.14 | 151.65 | 152.75 | 66,866 | +1.10(+0.73%) |
Dec 10, 2012 | 150.73 | 154.31 | 149.90 | 151.65 | 120,567 | +0.46(+0.30%) |
Dec 07, 2012 | 149.53 | 152.66 | 148.07 | 151.19 | 72,415 | +2.30(+1.54%) |
Dec 06, 2012 | 147.97 | 149.72 | 145.31 | 148.89 | 71,392 | +0.37(+0.25%) |
Dec 05, 2012 | 146.04 | 150.27 | 145.58 | 148.52 | 87,167 | +2.76(+1.89%) |
Dec 04, 2012 | 144.38 | 148.71 | 144.38 | 145.76 | 66,090 | +1.47(+1.02%) |
Nov 30, 2012 | 142.55 | 146.13 | 142.27 | 144.29 | 72,696 | +1.56(+1.10%) |
Nov 29, 2012 | 140.89 | 143.74 | 139.88 | 142.73 | 81,128 | +3.68(+2.64%) |
Nov 28, 2012 | 134.55 | 139.06 | 134.00 | 139.06 | 73,056 | +3.12(+2.30%) |
Nov 27, 2012 | 137.22 | 140.25 | 135.84 | 135.93 | 71,344 | -1.98(-1.43%) |
Nov 26, 2012 | 137.22 | 139.42 | 136.11 | 137.91 | 43,690 | -0.32(-0.23%) |
Nov 23, 2012 | 136.94 | 139.88 | 136.48 | 138.23 | 20,418 | +1.75(+1.28%) |
Nov 21, 2012 | 136.57 | 138.32 | 134.83 | 136.48 | 65,874 | +0.18(+0.13%) |
Nov 20, 2012 | 136.57 | 137.58 | 134.37 | 136.30 | 80,230 | -1.19(-0.87%) |
Nov 19, 2012 | 135.65 | 139.42 | 135.38 | 137.49 | 86,360 | +4.23(+3.18%) |
Nov 16, 2012 | 130.32 | 133.72 | 128.21 | 133.26 | 104,099 | +3.67(+2.83%) |
Nov 15, 2012 | 127.47 | 130.42 | 126.19 | 129.59 | 90,902 | +1.19(+0.93%) |
Nov 14, 2012 | 131.06 | 131.52 | 126.37 | 128.39 | 154,996 | -3.77(-2.85%) |
Nov 13, 2012 | 128.67 | 133.36 | 128.67 | 132.16 | 66,419 | +2.02(+1.55%) |
Nov 12, 2012 | 133.82 | 134.18 | 129.41 | 130.14 | 87,575 | -3.40(-2.55%) |
Nov 09, 2012 | 133.26 | 137.40 | 131.15 | 133.54 | 78,608 | -0.55(-0.41%) |
Nov 08, 2012 | 139.70 | 141.81 | 133.26 | 134.09 | 104,778 | -4.23(-3.06%) |
Nov 07, 2012 | 143.28 | 143.28 | 136.94 | 138.32 | 86,532 | -7.81(-5.35%) |
Nov 06, 2012 | 145.26 | 147.05 | 142.46 | 146.13 | 52,132 | +1.84(+1.27%) |
Nov 05, 2012 | 141.08 | 145.12 | 140.43 | 144.29 | 60,777 | +3.12(+2.21%) |
Nov 02, 2012 | 144.02 | 144.02 | 140.71 | 141.17 | 60,489 | -2.20(-1.54%) |
Nov 01, 2012 | 139.61 | 144.11 | 137.86 | 143.37 | 170,735 | +4.04(+2.90%) |
Oct 31, 2012 | 140.25 | 143.28 | 136.48 | 139.33 | 64,610 | -0.64(-0.46%) |
Oct 26, 2012 | 141.17 | 139.97 | 139.97 | 139.97 | 44,392 | -0.83(-0.59%) |
Oct 25, 2012 | 139.70 | 141.54 | 137.58 | 140.80 | 72,422 | +2.30(+1.66%) |
Oct 24, 2012 | 143.28 | 143.47 | 137.86 | 138.50 | 78,576 | -3.77(-2.65%) |
Oct 23, 2012 | 140.43 | 144.11 | 138.50 | 142.27 | 98,554 | -6.71(-4.50%) |
Oct 19, 2012 | 151.46 | 152.84 | 146.78 | 148.98 | 122,665 | -4.87(-3.17%) |
Oct 18, 2012 | 157.16 | 158.54 | 147.24 | 153.85 | 342,695 | -5.70(-3.57%) |
Oct 17, 2012 | 162.95 | 164.33 | 157.90 | 159.55 | 158,602 | -3.68(-2.25%) |
Oct 16, 2012 | 159.18 | 163.23 | 157.66 | 163.23 | 46,249 | +5.61(+3.56%) |
Oct 15, 2012 | 158.35 | 159.46 | 154.68 | 157.62 | 37,632 | -0.28(-0.17%) |
Oct 12, 2012 | 159.09 | 161.66 | 155.97 | 157.90 | 88,664 | -2.11(-1.32%) |
Oct 11, 2012 | 158.08 | 161.30 | 157.62 | 160.01 | 74,547 | +3.40(+2.17%) |
Oct 10, 2012 | 158.08 | 160.65 | 155.78 | 156.61 | 93,920 | -1.38(-0.87%) |
Oct 09, 2012 | 153.58 | 158.81 | 153.58 | 157.99 | 99,152 | +4.96(+3.24%) |
Oct 08, 2012 | 148.89 | 156.06 | 148.80 | 153.03 | 91,974 | +3.22(+2.15%) |
Oct 05, 2012 | 151.00 | 153.12 | 149.16 | 149.81 | 65,263 | +0.09(+0.06%) |
Oct 04, 2012 | 147.88 | 150.73 | 147.69 | 149.72 | 45,257 | +2.21(+1.50%) |
Oct 03, 2012 | 150.54 | 150.91 | 146.68 | 147.51 | 95,756 | -2.48(-1.65%) |
Oct 02, 2012 | 151.37 | 154.96 | 148.89 | 149.99 | 86,975 | -1.10(-0.73%) |