Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 132.31 | 132.92 | 131.21 | 132.08 | 826,109 | -0.47(-0.35%) |
Sep 27, 2012 | 131.87 | 133.34 | 131.62 | 132.55 | 406,464 | +1.68(+1.28%) |
Sep 26, 2012 | 132.29 | 132.83 | 130.79 | 130.87 | 593,847 | -0.93(-0.70%) |
Sep 25, 2012 | 134.63 | 135.00 | 131.78 | 131.79 | 804,221 | -2.32(-1.73%) |
Sep 24, 2012 | 134.41 | 135.01 | 133.76 | 134.11 | 798,401 | -1.45(-1.07%) |
Sep 21, 2012 | 136.24 | 136.51 | 135.29 | 135.57 | 1,237,768 | +0.00(+0.00%) |
Sep 20, 2012 | 134.26 | 135.84 | 133.29 | 135.57 | 784,569 | +0.50(+0.37%) |
Sep 19, 2012 | 135.57 | 136.07 | 135.04 | 135.07 | 902,554 | -0.30(-0.22%) |
Sep 18, 2012 | 135.38 | 136.12 | 134.51 | 135.37 | 903,943 | +0.01(+0.01%) |
Sep 17, 2012 | 135.19 | 136.27 | 135.04 | 135.36 | 773,182 | -0.21(-0.15%) |
Sep 14, 2012 | 137.27 | 137.39 | 134.87 | 135.57 | 1,471,830 | +0.82(+0.61%) |
Sep 13, 2012 | 130.96 | 134.81 | 129.85 | 134.74 | 1,468,770 | +3.85(+2.94%) |
Sep 12, 2012 | 131.12 | 131.92 | 129.87 | 130.89 | 671,087 | -0.02(-0.02%) |
Sep 11, 2012 | 131.57 | 132.86 | 130.79 | 130.91 | 791,610 | -0.82(-0.62%) |
Sep 10, 2012 | 134.60 | 134.79 | 131.65 | 131.74 | 827,578 | -3.10(-2.30%) |
Sep 07, 2012 | 133.64 | 135.37 | 133.27 | 134.84 | 596,025 | +1.36(+1.02%) |
Sep 06, 2012 | 131.28 | 133.64 | 130.78 | 133.48 | 694,027 | +3.10(+2.37%) |
Sep 05, 2012 | 131.27 | 131.84 | 130.32 | 130.38 | 586,074 | -0.69(-0.53%) |
Sep 04, 2012 | 130.90 | 131.86 | 129.91 | 131.07 | 508,059 | +0.41(+0.32%) |
Aug 31, 2012 | 131.08 | 131.84 | 129.53 | 130.65 | 533,231 | +0.27(+0.20%) |
Aug 30, 2012 | 129.97 | 131.00 | 129.27 | 130.39 | 586,773 | +0.27(+0.20%) |
Aug 29, 2012 | 131.39 | 131.63 | 129.83 | 130.12 | 413,261 | +0.11(+0.09%) |
Aug 27, 2012 | 131.13 | 131.47 | 129.83 | 130.01 | 391,405 | -0.93(-0.71%) |
Aug 24, 2012 | 129.73 | 131.39 | 128.92 | 130.94 | 407,643 | +0.71(+0.55%) |
Aug 23, 2012 | 130.93 | 131.25 | 129.84 | 130.23 | 408,621 | -0.54(-0.42%) |
Aug 22, 2012 | 130.97 | 131.47 | 130.17 | 130.77 | 444,574 | -0.36(-0.27%) |
Aug 21, 2012 | 131.33 | 133.20 | 130.35 | 131.13 | 627,384 | +0.12(+0.09%) |
Aug 20, 2012 | 130.54 | 131.70 | 130.19 | 131.02 | 558,669 | -0.31(-0.23%) |
Aug 17, 2012 | 131.81 | 132.21 | 130.43 | 131.32 | 529,576 | +1.15(+0.89%) |
Aug 16, 2012 | 129.32 | 130.74 | 128.71 | 130.17 | 509,330 | +0.87(+0.68%) |
Aug 15, 2012 | 127.05 | 129.61 | 127.04 | 129.30 | 635,508 | +2.23(+1.75%) |
Aug 14, 2012 | 128.92 | 128.96 | 126.64 | 127.07 | 645,880 | -1.43(-1.12%) |
Aug 13, 2012 | 127.89 | 128.79 | 127.23 | 128.50 | 481,495 | +0.40(+0.31%) |
Aug 10, 2012 | 127.50 | 128.35 | 127.03 | 128.11 | 520,415 | -0.28(-0.22%) |
Aug 09, 2012 | 127.44 | 128.94 | 127.17 | 128.39 | 582,318 | +0.82(+0.64%) |
Aug 08, 2012 | 127.07 | 127.74 | 126.79 | 127.56 | 614,309 | -0.25(-0.19%) |
Aug 07, 2012 | 127.62 | 128.27 | 127.08 | 127.81 | 1,017,184 | +0.81(+0.64%) |
Aug 06, 2012 | 127.66 | 128.75 | 126.84 | 127.01 | 683,096 | -0.21(-0.16%) |
Aug 03, 2012 | 125.51 | 127.61 | 124.87 | 127.21 | 812,352 | +3.44(+2.78%) |
Aug 02, 2012 | 123.58 | 124.58 | 121.93 | 123.77 | 774,904 | -0.82(-0.65%) |
Aug 01, 2012 | 125.43 | 127.01 | 124.35 | 124.59 | 576,262 | -0.47(-0.38%) |
Jul 31, 2012 | 125.53 | 125.93 | 123.88 | 125.06 | 686,160 | -1.30(-1.03%) |
Jul 30, 2012 | 125.49 | 126.73 | 123.92 | 126.36 | 722,327 | +1.00(+0.80%) |
Jul 27, 2012 | 122.19 | 126.00 | 121.70 | 125.36 | 859,302 | +4.17(+3.44%) |
Jul 26, 2012 | 122.40 | 122.84 | 120.77 | 121.20 | 1,417,725 | +0.69(+0.57%) |
Jul 25, 2012 | 121.57 | 122.13 | 120.42 | 120.51 | 1,309,317 | -0.26(-0.22%) |
Jul 24, 2012 | 122.28 | 123.40 | 120.35 | 120.77 | 1,605,177 | -1.79(-1.46%) |
Jul 23, 2012 | 125.10 | 125.10 | 121.68 | 122.56 | 1,611,457 | -4.74(-3.73%) |
Jul 20, 2012 | 128.74 | 129.51 | 127.15 | 127.30 | 1,000,979 | -2.06(-1.60%) |
Jul 19, 2012 | 128.59 | 129.97 | 128.21 | 129.36 | 906,264 | +0.79(+0.61%) |
Jul 18, 2012 | 126.99 | 129.28 | 126.15 | 128.58 | 1,221,061 | -0.81(-0.62%) |
Jul 17, 2012 | 129.11 | 129.60 | 126.57 | 129.39 | 783,982 | +0.63(+0.49%) |
Jul 16, 2012 | 128.92 | 129.62 | 127.83 | 128.75 | 642,831 | -0.36(-0.28%) |
Jul 13, 2012 | 126.92 | 129.57 | 126.70 | 129.11 | 737,756 | +2.43(+1.92%) |
Jul 12, 2012 | 127.45 | 127.45 | 125.78 | 126.68 | 1,026,589 | -1.95(-1.52%) |
Jul 11, 2012 | 127.78 | 128.82 | 126.89 | 128.64 | 1,124,674 | +1.19(+0.93%) |
Jul 10, 2012 | 127.12 | 128.70 | 126.31 | 127.45 | 1,509,742 | +1.21(+0.96%) |
Jul 09, 2012 | 125.98 | 126.67 | 124.47 | 126.23 | 1,055,495 | +0.43(+0.34%) |
Jul 06, 2012 | 124.99 | 125.93 | 124.37 | 125.81 | 914,144 | -0.34(-0.27%) |
Jul 05, 2012 | 127.04 | 128.20 | 125.34 | 126.15 | 906,891 | -1.53(-1.20%) |
Jul 03, 2012 | 124.16 | 127.70 | 124.16 | 127.69 | 704,592 | +3.09(+2.48%) |