Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 158.69 | 159.47 | 157.84 | 158.75 | 1,800,234 | +0.02(+0.01%) |
Nov 29, 2012 | 157.66 | 159.38 | 157.01 | 158.73 | 669,082 | +1.97(+1.26%) |
Nov 28, 2012 | 154.88 | 157.03 | 154.47 | 156.76 | 571,167 | +0.78(+0.50%) |
Nov 27, 2012 | 154.75 | 156.63 | 154.21 | 155.98 | 560,575 | +0.18(+0.12%) |
Nov 26, 2012 | 156.50 | 157.04 | 154.73 | 155.80 | 1,200,264 | -0.89(-0.57%) |
Nov 23, 2012 | 156.17 | 157.13 | 155.44 | 156.69 | 302,307 | +0.92(+0.59%) |
Nov 21, 2012 | 156.67 | 157.46 | 155.35 | 155.78 | 765,465 | -0.94(-0.60%) |
Nov 20, 2012 | 156.19 | 157.49 | 155.93 | 156.72 | 940,686 | +0.28(+0.18%) |
Nov 19, 2012 | 154.97 | 156.50 | 154.64 | 156.44 | 932,830 | +2.76(+1.79%) |
Nov 16, 2012 | 154.13 | 156.24 | 153.04 | 153.68 | 1,530,666 | +0.61(+0.40%) |
Nov 15, 2012 | 154.21 | 156.03 | 151.19 | 153.07 | 2,221,015 | -1.38(-0.89%) |
Nov 14, 2012 | 157.88 | 157.88 | 151.84 | 154.45 | 1,714,689 | -3.30(-2.09%) |
Nov 13, 2012 | 157.74 | 159.82 | 156.23 | 157.75 | 1,220,694 | -0.51(-0.32%) |
Nov 12, 2012 | 157.88 | 160.15 | 156.54 | 158.26 | 946,998 | -0.97(-0.61%) |
Nov 09, 2012 | 160.10 | 161.28 | 157.77 | 159.23 | 1,387,221 | -0.52(-0.33%) |
Nov 08, 2012 | 162.31 | 163.16 | 159.56 | 159.75 | 721,260 | -2.61(-1.61%) |
Nov 07, 2012 | 164.40 | 166.75 | 162.23 | 162.36 | 595,621 | -3.14(-1.90%) |
Nov 06, 2012 | 163.62 | 166.59 | 162.87 | 165.50 | 1,040,657 | +0.48(+0.29%) |
Nov 05, 2012 | 163.00 | 165.26 | 162.03 | 165.02 | 843,903 | +1.16(+0.71%) |
Nov 02, 2012 | 164.24 | 166.25 | 163.71 | 163.86 | 632,257 | +0.44(+0.27%) |
Nov 01, 2012 | 164.49 | 166.73 | 163.28 | 163.42 | 977,949 | -0.72(-0.44%) |
Oct 31, 2012 | 163.76 | 167.88 | 162.68 | 164.14 | 1,038,457 | +3.20(+1.99%) |
Oct 26, 2012 | 162.96 | 160.94 | 160.94 | 160.94 | 1,198,685 | -1.75(-1.08%) |
Oct 25, 2012 | 163.69 | 164.72 | 161.88 | 162.69 | 781,333 | +0.21(+0.13%) |
Oct 24, 2012 | 167.03 | 168.01 | 162.13 | 162.48 | 949,591 | -3.95(-2.37%) |
Oct 23, 2012 | 165.34 | 168.05 | 164.90 | 166.43 | 617,093 | -1.29(-0.77%) |
Oct 19, 2012 | 170.69 | 171.37 | 167.50 | 167.72 | 1,014,204 | -3.10(-1.81%) |
Oct 18, 2012 | 170.18 | 171.70 | 169.83 | 170.82 | 1,031,096 | +0.27(+0.16%) |
Oct 17, 2012 | 171.15 | 172.12 | 170.12 | 170.55 | 919,052 | -0.25(-0.15%) |
Oct 16, 2012 | 164.67 | 171.63 | 160.70 | 170.80 | 2,630,188 | -5.12(-2.91%) |
Oct 15, 2012 | 175.68 | 175.99 | 173.89 | 175.92 | 643,144 | +1.00(+0.57%) |
Oct 12, 2012 | 176.11 | 176.52 | 173.86 | 174.92 | 450,013 | -1.70(-0.96%) |
Oct 11, 2012 | 172.91 | 177.85 | 172.37 | 176.62 | 974,735 | +5.83(+3.41%) |
Oct 10, 2012 | 171.95 | 172.05 | 170.09 | 170.79 | 323,988 | -1.16(-0.67%) |
Oct 09, 2012 | 174.27 | 174.27 | 171.26 | 171.95 | 475,641 | -2.14(-1.23%) |
Oct 08, 2012 | 174.62 | 174.84 | 173.48 | 174.09 | 315,749 | -1.52(-0.87%) |
Oct 05, 2012 | 175.22 | 176.54 | 173.95 | 175.62 | 576,772 | +1.41(+0.81%) |
Oct 04, 2012 | 173.86 | 175.59 | 172.99 | 174.21 | 507,473 | +1.34(+0.77%) |
Oct 03, 2012 | 173.99 | 174.06 | 172.08 | 172.87 | 504,861 | -0.52(-0.30%) |
Oct 02, 2012 | 172.60 | 173.70 | 171.74 | 173.39 | 603,866 | +1.34(+0.78%) |
Oct 01, 2012 | 170.25 | 174.73 | 169.17 | 172.05 | 890,292 | +2.23(+1.31%) |
Sep 28, 2012 | 169.13 | 170.79 | 168.04 | 169.82 | 576,399 | +0.43(+0.26%) |
Sep 27, 2012 | 170.06 | 170.06 | 166.69 | 169.38 | 596,523 | +0.49(+0.29%) |
Sep 26, 2012 | 168.15 | 169.90 | 167.46 | 168.90 | 874,398 | +0.47(+0.28%) |
Sep 25, 2012 | 166.43 | 170.09 | 166.04 | 168.42 | 805,747 | +2.56(+1.54%) |
Sep 24, 2012 | 164.81 | 166.53 | 164.24 | 165.86 | 355,746 | +0.40(+0.24%) |
Sep 21, 2012 | 167.26 | 167.58 | 165.30 | 165.47 | 402,492 | -1.00(-0.60%) |
Sep 20, 2012 | 165.60 | 166.65 | 163.79 | 166.47 | 459,014 | +0.42(+0.25%) |
Sep 19, 2012 | 166.99 | 167.16 | 165.81 | 166.05 | 318,204 | -0.90(-0.54%) |
Sep 18, 2012 | 168.02 | 168.41 | 166.51 | 166.95 | 275,482 | -1.04(-0.62%) |
Sep 17, 2012 | 167.17 | 169.13 | 167.17 | 167.99 | 370,010 | +0.10(+0.06%) |
Sep 14, 2012 | 168.78 | 171.01 | 167.76 | 167.89 | 870,116 | +0.07(+0.04%) |
Sep 13, 2012 | 165.20 | 170.97 | 164.72 | 167.82 | 923,778 | -0.70(-0.42%) |
Sep 12, 2012 | 166.54 | 168.56 | 165.74 | 168.52 | 615,241 | +2.53(+1.53%) |
Sep 11, 2012 | 165.42 | 166.53 | 164.67 | 165.99 | 528,953 | +0.55(+0.33%) |
Sep 10, 2012 | 166.80 | 167.20 | 165.28 | 165.43 | 508,500 | -0.61(-0.37%) |
Sep 07, 2012 | 166.08 | 168.24 | 165.83 | 166.04 | 625,362 | +0.07(+0.04%) |
Sep 06, 2012 | 166.39 | 167.11 | 164.62 | 165.97 | 888,044 | +0.17(+0.10%) |
Sep 05, 2012 | 169.91 | 170.53 | 165.80 | 165.80 | 667,587 | -4.73(-2.78%) |