Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 166.56 | 166.88 | 164.62 | 166.73 | 0 | +0.32(+0.19%) |
Nov 29, 2012 | 165.83 | 167.39 | 164.61 | 166.41 | 0 | +1.35(+0.82%) |
Nov 28, 2012 | 164.39 | 165.09 | 161.12 | 165.06 | 0 | +0.03(+0.02%) |
Nov 27, 2012 | 164.55 | 166.85 | 164.36 | 165.04 | 0 | +0.28(+0.17%) |
Nov 26, 2012 | 164.56 | 165.30 | 163.28 | 164.76 | 0 | -0.41(-0.25%) |
Nov 23, 2012 | 164.18 | 165.19 | 163.06 | 165.17 | 0 | +1.79(+1.10%) |
Nov 21, 2012 | 163.37 | 163.37 | 163.37 | 0 | +0.95(+0.59%) | |
Nov 20, 2012 | 158.66 | 162.80 | 158.66 | 162.42 | 0 | +3.88(+2.45%) |
Nov 19, 2012 | 156.20 | 161.33 | 156.16 | 158.54 | 0 | +2.87(+1.84%) |
Nov 16, 2012 | 152.12 | 156.05 | 151.49 | 155.68 | 0 | +3.70(+2.43%) |
Nov 15, 2012 | 153.48 | 155.40 | 149.28 | 151.98 | 0 | -1.83(-1.19%) |
Nov 14, 2012 | 159.38 | 159.91 | 153.37 | 153.81 | 0 | -5.16(-3.25%) |
Nov 13, 2012 | 158.33 | 161.14 | 157.07 | 158.97 | 0 | -0.08(-0.05%) |
Nov 12, 2012 | 163.02 | 164.60 | 159.00 | 159.05 | 0 | -3.37(-2.07%) |
Nov 09, 2012 | 163.69 | 165.01 | 160.22 | 162.41 | 0 | -1.97(-1.20%) |
Nov 08, 2012 | 167.31 | 167.34 | 163.14 | 164.38 | 0 | -2.89(-1.73%) |
Nov 07, 2012 | 167.21 | 168.78 | 164.33 | 167.28 | 0 | -1.36(-0.81%) |
Nov 06, 2012 | 169.19 | 169.99 | 167.78 | 168.64 | 0 | +0.35(+0.21%) |
Nov 05, 2012 | 165.20 | 168.66 | 164.32 | 168.29 | 0 | +2.98(+1.80%) |
Nov 02, 2012 | 169.05 | 170.81 | 165.31 | 165.31 | 0 | -3.31(-1.96%) |
Nov 01, 2012 | 164.38 | 168.90 | 164.38 | 168.62 | 0 | +4.72(+2.88%) |
Oct 31, 2012 | 162.28 | 165.69 | 162.28 | 163.91 | 0 | +1.97(+1.22%) |
Oct 26, 2012 | 161.93 | 161.93 | 161.93 | 0 | -1.40(-0.86%) | |
Oct 25, 2012 | 166.54 | 168.73 | 161.80 | 163.34 | 0 | -2.77(-1.67%) |
Oct 24, 2012 | 165.28 | 167.24 | 164.86 | 166.11 | 0 | +1.08(+0.66%) |
Oct 23, 2012 | 166.87 | 166.87 | 162.92 | 165.03 | 0 | -1.95(-1.17%) |
Oct 19, 2012 | 167.84 | 169.32 | 166.10 | 166.98 | 0 | -1.00(-0.59%) |
Oct 18, 2012 | 167.00 | 169.56 | 166.43 | 167.97 | 0 | +0.96(+0.57%) |
Oct 17, 2012 | 162.62 | 169.36 | 162.55 | 167.01 | 0 | +4.64(+2.86%) |
Oct 16, 2012 | 161.69 | 163.30 | 160.79 | 162.37 | 0 | +0.96(+0.60%) |
Oct 15, 2012 | 156.56 | 161.55 | 156.56 | 161.41 | 0 | +4.95(+3.16%) |
Oct 12, 2012 | 157.40 | 157.53 | 155.19 | 156.46 | 0 | -0.91(-0.58%) |
Oct 11, 2012 | 159.23 | 160.18 | 156.93 | 157.37 | 0 | -1.45(-0.91%) |
Oct 10, 2012 | 158.83 | 161.15 | 158.48 | 158.82 | 0 | -0.13(-0.08%) |
Oct 09, 2012 | 162.95 | 162.95 | 158.69 | 158.95 | 0 | -4.40(-2.70%) |
Oct 08, 2012 | 165.62 | 165.62 | 163.09 | 163.35 | 0 | -2.56(-1.54%) |
Oct 05, 2012 | 166.00 | 168.40 | 165.53 | 165.91 | 0 | +0.67(+0.40%) |
Oct 04, 2012 | 164.47 | 166.13 | 163.33 | 165.25 | 0 | +0.96(+0.59%) |
Oct 03, 2012 | 159.13 | 165.23 | 159.11 | 164.28 | 0 | +5.35(+3.37%) |
Oct 02, 2012 | 157.84 | 159.58 | 157.57 | 158.93 | 0 | +1.29(+0.82%) |
Oct 01, 2012 | 158.11 | 159.59 | 157.10 | 157.64 | 0 | -0.34(-0.22%) |
Sep 28, 2012 | 159.81 | 159.81 | 157.72 | 157.99 | 0 | -2.41(-1.50%) |
Sep 27, 2012 | 157.55 | 161.09 | 157.30 | 160.40 | 0 | +2.95(+1.87%) |
Sep 26, 2012 | 162.23 | 163.36 | 156.27 | 157.44 | 0 | -4.82(-2.97%) |
Sep 25, 2012 | 165.93 | 167.45 | 162.27 | 162.27 | 0 | -3.54(-2.13%) |
Sep 24, 2012 | 166.95 | 167.26 | 164.34 | 165.81 | 0 | -1.24(-0.74%) |
Sep 21, 2012 | 164.36 | 168.79 | 164.35 | 167.04 | 0 | +2.86(+1.74%) |
Sep 20, 2012 | 162.59 | 164.24 | 161.10 | 164.19 | 0 | +1.28(+0.78%) |
Sep 19, 2012 | 159.46 | 163.81 | 159.21 | 162.91 | 0 | +3.52(+2.21%) |
Sep 18, 2012 | 160.55 | 162.06 | 158.69 | 159.38 | 0 | -1.25(-0.78%) |
Sep 17, 2012 | 164.09 | 164.09 | 160.05 | 160.63 | 0 | -3.55(-2.16%) |
Sep 14, 2012 | 160.14 | 165.69 | 160.14 | 164.18 | 0 | +4.31(+2.69%) |
Sep 13, 2012 | 156.83 | 161.35 | 154.30 | 159.87 | 0 | +3.00(+1.91%) |
Sep 12, 2012 | 152.50 | 156.93 | 152.50 | 156.88 | 0 | +4.73(+3.11%) |
Sep 11, 2012 | 150.64 | 152.38 | 150.64 | 152.15 | 0 | +1.58(+1.05%) |
Sep 10, 2012 | 151.15 | 152.14 | 150.43 | 150.57 | 0 | -0.26(-0.17%) |
Sep 07, 2012 | 149.88 | 151.13 | 148.65 | 150.83 | 0 | +1.03(+0.69%) |
Sep 06, 2012 | 146.61 | 149.80 | 146.61 | 149.80 | 0 | +3.52(+2.41%) |
Sep 05, 2012 | 146.62 | 146.93 | 145.37 | 146.28 | 0 | -0.44(-0.30%) |