Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 114.76 | 114.97 | 114.36 | 114.73 | 3,264,333 | +0.00(+0.00%) |
Nov 29, 2012 | 114.64 | 115.05 | 114.13 | 114.73 | 4,282,803 | +0.56(+0.49%) |
Nov 28, 2012 | 112.82 | 114.27 | 112.21 | 114.17 | 3,630,826 | +0.87(+0.77%) |
Nov 27, 2012 | 113.77 | 114.14 | 113.20 | 113.30 | 2,451,347 | -0.68(-0.60%) |
Nov 26, 2012 | 113.55 | 113.98 | 113.18 | 113.98 | 3,564,704 | -0.04(-0.04%) |
Nov 23, 2012 | 113.14 | 114.13 | 113.04 | 114.02 | 2,225,192 | +1.41(+1.25%) |
Nov 21, 2012 | 112.44 | 112.66 | 112.25 | 112.62 | 5,355,528 | +0.23(+0.21%) |
Nov 20, 2012 | 112.14 | 112.54 | 111.47 | 112.38 | 2,578,026 | +0.04(+0.04%) |
Nov 19, 2012 | 111.32 | 112.34 | 111.26 | 112.34 | 4,646,303 | +2.33(+2.12%) |
Nov 16, 2012 | 109.66 | 110.28 | 108.73 | 110.01 | 5,386,401 | +0.45(+0.41%) |
Nov 15, 2012 | 109.75 | 110.17 | 109.10 | 109.56 | 3,614,059 | -0.24(-0.22%) |
Nov 14, 2012 | 111.59 | 111.72 | 109.47 | 109.80 | 4,235,418 | -1.40(-1.26%) |
Nov 13, 2012 | 111.01 | 112.40 | 110.89 | 111.20 | 3,454,304 | -0.44(-0.40%) |
Nov 12, 2012 | 111.87 | 112.05 | 111.37 | 111.64 | 2,666,992 | +0.22(+0.19%) |
Nov 09, 2012 | 111.10 | 112.57 | 111.03 | 111.43 | 5,115,300 | +0.02(+0.01%) |
Nov 08, 2012 | 112.78 | 113.33 | 111.37 | 111.41 | 7,949,604 | -1.34(-1.19%) |
Nov 07, 2012 | 114.37 | 114.37 | 112.26 | 112.75 | 5,816,183 | -2.62(-2.27%) |
Nov 06, 2012 | 114.80 | 115.84 | 114.75 | 115.37 | 3,280,088 | +0.88(+0.77%) |
Nov 05, 2012 | 114.10 | 114.75 | 113.76 | 114.49 | 2,261,469 | +0.25(+0.22%) |
Nov 02, 2012 | 115.99 | 115.99 | 114.16 | 114.24 | 4,845,544 | -1.09(-0.95%) |
Nov 01, 2012 | 114.34 | 115.44 | 114.25 | 115.33 | 13,456,282 | +1.59(+1.40%) |
Oct 31, 2012 | 114.52 | 114.66 | 113.56 | 113.74 | 5,119,861 | -0.36(-0.32%) |
Oct 26, 2012 | 114.10 | 114.10 | 114.10 | 114.10 | 2,644,712 | -0.07(-0.06%) |
Oct 25, 2012 | 114.66 | 114.84 | 113.49 | 114.18 | 5,431,247 | +0.35(+0.30%) |
Oct 24, 2012 | 114.55 | 114.71 | 113.66 | 113.83 | 2,574,757 | -0.29(-0.25%) |
Oct 23, 2012 | 114.55 | 114.67 | 113.69 | 114.12 | 3,407,565 | -1.53(-1.33%) |
Oct 19, 2012 | 117.50 | 117.50 | 115.48 | 115.66 | 3,360,076 | -2.10(-1.78%) |
Oct 18, 2012 | 117.74 | 118.28 | 117.33 | 117.75 | 5,594,474 | -0.25(-0.21%) |
Oct 17, 2012 | 117.58 | 118.12 | 117.38 | 118.00 | 2,497,869 | +0.47(+0.40%) |
Oct 16, 2012 | 116.86 | 117.57 | 116.77 | 117.54 | 3,691,839 | +1.29(+1.11%) |
Oct 15, 2012 | 115.62 | 116.42 | 115.26 | 116.25 | 2,072,972 | +0.96(+0.83%) |
Oct 12, 2012 | 115.80 | 116.19 | 115.11 | 115.29 | 2,638,080 | -0.49(-0.42%) |
Oct 11, 2012 | 116.47 | 116.64 | 115.73 | 115.78 | 3,413,938 | +0.07(+0.06%) |
Oct 10, 2012 | 116.39 | 116.48 | 115.51 | 115.71 | 4,431,022 | -0.73(-0.63%) |
Oct 09, 2012 | 117.47 | 117.57 | 116.37 | 116.44 | 3,813,318 | -1.11(-0.94%) |
Oct 08, 2012 | 117.52 | 117.76 | 117.31 | 117.55 | 1,238,203 | -0.39(-0.33%) |
Oct 05, 2012 | 118.58 | 118.79 | 117.62 | 117.94 | 2,648,705 | -0.09(-0.07%) |
Oct 04, 2012 | 117.56 | 118.11 | 117.42 | 118.03 | 3,452,513 | +0.92(+0.79%) |
Oct 03, 2012 | 116.98 | 117.39 | 116.35 | 117.10 | 3,023,502 | +0.43(+0.37%) |
Oct 02, 2012 | 116.97 | 117.16 | 116.11 | 116.68 | 3,562,253 | +0.17(+0.14%) |
Oct 01, 2012 | 116.68 | 117.61 | 116.28 | 116.51 | 17,265,370 | +0.42(+0.36%) |
Sep 28, 2012 | 116.32 | 116.69 | 115.82 | 116.09 | 6,268,210 | -0.73(-0.63%) |
Sep 27, 2012 | 116.16 | 117.03 | 115.85 | 116.82 | 2,787,944 | +1.11(+0.96%) |
Sep 26, 2012 | 116.31 | 116.33 | 115.40 | 115.71 | 2,879,094 | -0.67(-0.57%) |
Sep 25, 2012 | 117.84 | 118.05 | 116.31 | 116.38 | 4,830,140 | -1.17(-1.00%) |
Sep 24, 2012 | 117.20 | 117.84 | 117.11 | 117.55 | 5,004,006 | -0.12(-0.10%) |
Sep 21, 2012 | 118.39 | 118.40 | 117.67 | 117.67 | 3,090,819 | -0.13(-0.11%) |
Sep 20, 2012 | 117.24 | 117.88 | 116.95 | 117.80 | 3,530,013 | -0.05(-0.04%) |
Sep 19, 2012 | 117.87 | 118.19 | 117.59 | 117.85 | 5,036,432 | +0.09(+0.07%) |
Sep 18, 2012 | 117.63 | 117.88 | 117.44 | 117.76 | 6,316,999 | -0.11(-0.10%) |
Sep 17, 2012 | 117.99 | 118.19 | 117.54 | 117.87 | 2,179,584 | -0.37(-0.31%) |
Sep 14, 2012 | 117.92 | 118.93 | 117.85 | 118.24 | 5,735,174 | +0.44(+0.37%) |
Sep 13, 2012 | 115.92 | 118.07 | 115.75 | 117.80 | 5,386,779 | +1.83(+1.58%) |
Sep 12, 2012 | 115.94 | 116.06 | 115.54 | 115.97 | 2,999,074 | +0.46(+0.40%) |
Sep 11, 2012 | 115.31 | 115.91 | 115.27 | 115.51 | 2,832,815 | +0.29(+0.25%) |
Sep 10, 2012 | 115.75 | 115.96 | 115.19 | 115.22 | 2,448,795 | -0.72(-0.62%) |
Sep 07, 2012 | 115.63 | 115.94 | 115.53 | 115.94 | 3,917,703 | +0.52(+0.45%) |
Sep 06, 2012 | 113.83 | 115.44 | 113.80 | 115.42 | 3,444,911 | +2.30(+2.03%) |
Sep 05, 2012 | 113.28 | 113.56 | 112.90 | 113.12 | 4,225,260 | +0.16(+0.14%) |