Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 169.50 | 171.16 | 168.40 | 170.18 | 575,164 | +0.43(+0.25%) |
Sep 27, 2012 | 170.43 | 170.43 | 167.04 | 169.75 | 595,244 | +0.49(+0.29%) |
Sep 26, 2012 | 168.51 | 170.26 | 167.82 | 169.26 | 872,524 | +0.47(+0.28%) |
Sep 25, 2012 | 166.79 | 170.46 | 166.40 | 168.78 | 804,020 | +2.56(+1.54%) |
Sep 24, 2012 | 165.17 | 166.89 | 164.59 | 166.22 | 354,984 | +0.40(+0.24%) |
Sep 21, 2012 | 167.62 | 167.94 | 165.66 | 165.82 | 401,629 | -1.00(-0.60%) |
Sep 20, 2012 | 165.96 | 167.01 | 164.14 | 166.82 | 458,030 | +0.42(+0.25%) |
Sep 19, 2012 | 167.35 | 167.52 | 166.17 | 166.41 | 317,522 | -0.90(-0.54%) |
Sep 18, 2012 | 168.38 | 168.77 | 166.87 | 167.31 | 274,892 | -1.05(-0.62%) |
Sep 17, 2012 | 167.53 | 169.50 | 167.53 | 168.35 | 369,217 | +0.10(+0.06%) |
Sep 14, 2012 | 169.14 | 171.38 | 168.12 | 168.25 | 868,251 | +0.07(+0.04%) |
Sep 13, 2012 | 165.55 | 171.34 | 165.07 | 168.18 | 921,797 | -0.70(-0.42%) |
Sep 12, 2012 | 166.90 | 168.92 | 166.10 | 168.88 | 613,922 | +2.54(+1.53%) |
Sep 11, 2012 | 165.78 | 166.89 | 165.02 | 166.34 | 527,819 | +0.56(+0.34%) |
Sep 10, 2012 | 167.16 | 167.56 | 165.63 | 165.79 | 507,410 | -0.61(-0.37%) |
Sep 07, 2012 | 166.44 | 168.60 | 166.19 | 166.40 | 624,021 | +0.07(+0.04%) |
Sep 06, 2012 | 166.75 | 167.47 | 164.98 | 166.33 | 886,140 | +0.17(+0.10%) |
Sep 05, 2012 | 170.27 | 170.90 | 166.16 | 166.16 | 666,156 | -4.75(-2.78%) |
Sep 04, 2012 | 168.35 | 172.58 | 168.07 | 170.90 | 900,485 | +2.69(+1.60%) |
Aug 31, 2012 | 168.42 | 169.74 | 167.43 | 168.21 | 441,931 | +1.38(+0.83%) |
Aug 30, 2012 | 165.42 | 167.65 | 165.35 | 166.83 | 404,362 | -0.11(-0.07%) |
Aug 29, 2012 | 168.55 | 168.71 | 166.15 | 166.95 | 357,088 | -1.58(-0.94%) |
Aug 27, 2012 | 167.82 | 169.61 | 167.05 | 168.52 | 390,720 | +1.10(+0.66%) |
Aug 24, 2012 | 166.34 | 168.49 | 165.62 | 167.42 | 229,740 | +0.70(+0.42%) |
Aug 23, 2012 | 166.22 | 167.60 | 165.69 | 166.72 | 332,347 | -0.76(-0.45%) |
Aug 22, 2012 | 165.36 | 168.91 | 165.23 | 167.48 | 317,843 | +1.18(+0.71%) |
Aug 21, 2012 | 168.19 | 168.65 | 166.08 | 166.30 | 406,161 | -1.78(-1.06%) |
Aug 20, 2012 | 169.67 | 169.67 | 166.67 | 168.08 | 239,532 | -1.21(-0.71%) |
Aug 17, 2012 | 169.04 | 169.63 | 167.00 | 169.29 | 383,129 | +0.96(+0.57%) |
Aug 16, 2012 | 165.18 | 168.76 | 164.21 | 168.33 | 377,678 | +3.03(+1.83%) |
Aug 15, 2012 | 164.16 | 165.88 | 164.01 | 165.30 | 302,666 | +0.97(+0.59%) |
Aug 14, 2012 | 165.72 | 166.65 | 163.95 | 164.32 | 307,045 | -0.07(-0.04%) |
Aug 13, 2012 | 163.08 | 164.45 | 162.11 | 164.39 | 321,501 | +0.44(+0.27%) |
Aug 10, 2012 | 163.53 | 164.15 | 161.03 | 163.95 | 792,436 | -3.08(-1.84%) |
Aug 09, 2012 | 167.53 | 168.33 | 166.38 | 167.03 | 393,027 | -0.95(-0.56%) |
Aug 08, 2012 | 169.12 | 169.22 | 167.12 | 167.98 | 349,406 | -1.42(-0.84%) |
Aug 07, 2012 | 169.65 | 170.82 | 168.85 | 169.40 | 379,712 | +1.36(+0.81%) |
Aug 06, 2012 | 167.88 | 169.30 | 166.63 | 168.04 | 367,026 | +1.03(+0.61%) |
Aug 03, 2012 | 166.71 | 167.67 | 164.67 | 167.02 | 474,494 | +3.27(+2.00%) |
Aug 02, 2012 | 164.84 | 166.96 | 162.11 | 163.75 | 596,205 | -1.41(-0.86%) |
Aug 01, 2012 | 167.44 | 167.55 | 164.50 | 165.16 | 522,053 | -1.48(-0.89%) |
Jul 31, 2012 | 169.19 | 169.19 | 166.24 | 166.64 | 510,970 | -2.21(-1.31%) |
Jul 30, 2012 | 169.35 | 169.80 | 167.32 | 168.85 | 610,891 | -0.17(-0.10%) |
Jul 27, 2012 | 165.55 | 169.17 | 164.84 | 169.03 | 614,009 | +4.48(+2.72%) |
Jul 26, 2012 | 164.61 | 169.80 | 162.01 | 164.55 | 470,164 | +2.47(+1.53%) |
Jul 25, 2012 | 162.57 | 163.96 | 160.68 | 162.08 | 521,238 | +0.38(+0.24%) |
Jul 24, 2012 | 166.78 | 167.18 | 159.28 | 161.69 | 1,025,455 | -4.47(-2.69%) |
Jul 23, 2012 | 163.52 | 167.06 | 161.30 | 166.16 | 544,171 | -0.46(-0.27%) |
Jul 20, 2012 | 166.59 | 167.19 | 164.47 | 166.62 | 1,282,828 | -0.75(-0.45%) |
Jul 19, 2012 | 171.25 | 171.31 | 166.60 | 167.37 | 1,420,373 | -3.95(-2.30%) |
Jul 18, 2012 | 154.53 | 171.96 | 154.53 | 171.31 | 2,881,471 | +17.57(+11.43%) |
Jul 17, 2012 | 153.36 | 154.84 | 152.06 | 153.74 | 819,230 | +0.72(+0.47%) |
Jul 16, 2012 | 154.34 | 154.76 | 151.44 | 153.02 | 665,811 | -1.36(-0.88%) |
Jul 13, 2012 | 150.67 | 154.57 | 150.67 | 154.38 | 652,682 | +3.52(+2.34%) |
Jul 12, 2012 | 143.84 | 151.52 | 143.59 | 150.86 | 1,484,743 | +5.22(+3.58%) |
Jul 11, 2012 | 150.42 | 150.86 | 144.79 | 145.64 | 1,493,733 | -4.50(-3.00%) |
Jul 10, 2012 | 153.49 | 154.57 | 149.12 | 150.14 | 601,999 | -2.83(-1.85%) |
Jul 09, 2012 | 152.73 | 154.21 | 149.87 | 152.97 | 676,962 | +0.21(+0.14%) |
Jul 06, 2012 | 153.78 | 155.60 | 152.45 | 152.76 | 519,640 | -3.34(-2.14%) |
Jul 05, 2012 | 157.34 | 157.34 | 155.67 | 156.10 | 478,881 | -1.23(-0.78%) |
Jul 03, 2012 | 154.26 | 158.15 | 153.50 | 157.33 | 553,083 | +2.67(+1.73%) |