Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 113.61 | 115.86 | 113.48 | 115.83 | 8,400,409 | +2.02(+1.78%) |
Dec 28, 2012 | 114.39 | 115.00 | 113.78 | 113.80 | 5,856,067 | -1.30(-1.13%) |
Dec 27, 2012 | 115.33 | 115.54 | 113.79 | 115.11 | 5,385,497 | -0.11(-0.10%) |
Dec 26, 2012 | 116.00 | 116.05 | 114.96 | 115.22 | 3,984,127 | -0.54(-0.47%) |
Dec 24, 2012 | 115.90 | 115.93 | 115.64 | 115.76 | 2,269,165 | -0.36(-0.31%) |
Dec 21, 2012 | 115.61 | 116.36 | 115.43 | 116.13 | 7,063,835 | -1.07(-0.91%) |
Dec 20, 2012 | 116.57 | 117.19 | 116.27 | 117.19 | 6,375,456 | +0.65(+0.56%) |
Dec 19, 2012 | 117.53 | 117.55 | 116.49 | 116.55 | 6,127,737 | -0.88(-0.75%) |
Dec 18, 2012 | 116.28 | 117.50 | 116.11 | 117.43 | 6,804,631 | +1.38(+1.18%) |
Dec 17, 2012 | 115.06 | 116.14 | 115.02 | 116.06 | 7,048,049 | +1.27(+1.11%) |
Dec 14, 2012 | 114.93 | 115.13 | 114.56 | 114.78 | 3,985,100 | -0.40(-0.35%) |
Dec 13, 2012 | 115.82 | 116.14 | 114.89 | 115.19 | 5,055,066 | -0.72(-0.62%) |
Dec 12, 2012 | 116.29 | 116.71 | 115.74 | 115.91 | 7,210,307 | +0.16(+0.14%) |
Dec 11, 2012 | 115.53 | 116.36 | 115.47 | 115.75 | 8,384,444 | +0.67(+0.58%) |
Dec 10, 2012 | 114.85 | 115.31 | 114.78 | 115.08 | 12,299,647 | +0.10(+0.09%) |
Dec 07, 2012 | 115.11 | 115.19 | 114.40 | 114.98 | 7,493,986 | +0.40(+0.35%) |
Dec 06, 2012 | 114.17 | 114.68 | 113.98 | 114.58 | 7,847,766 | +0.35(+0.31%) |
Dec 05, 2012 | 114.16 | 114.77 | 113.34 | 114.22 | 5,447,628 | +0.21(+0.18%) |
Dec 04, 2012 | 114.20 | 114.53 | 113.74 | 114.01 | 4,305,286 | -0.73(-0.64%) |
Nov 30, 2012 | 114.78 | 114.98 | 114.37 | 114.74 | 3,263,953 | +0.00(+0.00%) |
Nov 29, 2012 | 114.66 | 115.07 | 114.15 | 114.74 | 4,282,305 | +0.56(+0.49%) |
Nov 28, 2012 | 112.83 | 114.28 | 112.23 | 114.18 | 3,630,404 | +0.87(+0.77%) |
Nov 27, 2012 | 113.78 | 114.15 | 113.22 | 113.31 | 2,451,062 | -0.68(-0.60%) |
Nov 26, 2012 | 113.56 | 114.00 | 113.19 | 114.00 | 3,564,290 | -0.04(-0.04%) |
Nov 23, 2012 | 113.15 | 114.14 | 113.06 | 114.04 | 2,224,933 | +1.41(+1.25%) |
Nov 21, 2012 | 112.45 | 112.67 | 112.26 | 112.63 | 5,354,905 | +0.23(+0.21%) |
Nov 20, 2012 | 112.16 | 112.55 | 111.49 | 112.40 | 2,577,726 | +0.04(+0.04%) |
Nov 19, 2012 | 111.33 | 112.36 | 111.27 | 112.36 | 4,645,762 | +2.33(+2.12%) |
Nov 16, 2012 | 109.67 | 110.30 | 108.75 | 110.02 | 5,385,774 | +0.45(+0.41%) |
Nov 15, 2012 | 109.77 | 110.19 | 109.12 | 109.57 | 3,613,638 | -0.24(-0.22%) |
Nov 14, 2012 | 111.60 | 111.74 | 109.49 | 109.81 | 4,234,926 | -1.40(-1.26%) |
Nov 13, 2012 | 111.02 | 112.41 | 110.90 | 111.21 | 3,453,902 | -0.44(-0.40%) |
Nov 12, 2012 | 111.88 | 112.07 | 111.38 | 111.66 | 2,666,682 | +0.22(+0.19%) |
Nov 09, 2012 | 111.11 | 112.58 | 111.05 | 111.44 | 5,114,705 | +0.02(+0.02%) |
Nov 08, 2012 | 112.79 | 113.34 | 111.38 | 111.42 | 7,948,679 | -1.34(-1.19%) |
Nov 07, 2012 | 114.38 | 114.38 | 112.28 | 112.77 | 5,815,507 | -2.62(-2.27%) |
Nov 06, 2012 | 114.82 | 115.85 | 114.76 | 115.39 | 3,279,706 | +0.88(+0.77%) |
Nov 05, 2012 | 114.12 | 114.76 | 113.77 | 114.50 | 2,261,206 | +0.25(+0.22%) |
Nov 02, 2012 | 116.01 | 116.01 | 114.17 | 114.25 | 4,844,981 | -1.09(-0.95%) |
Nov 01, 2012 | 114.36 | 115.45 | 114.26 | 115.35 | 13,454,717 | +1.59(+1.40%) |
Oct 31, 2012 | 114.53 | 114.67 | 113.57 | 113.75 | 5,119,265 | -0.36(-0.32%) |
Oct 26, 2012 | 114.12 | 114.12 | 114.12 | 114.12 | 2,644,405 | -0.07(-0.06%) |
Oct 25, 2012 | 114.67 | 114.86 | 113.51 | 114.19 | 5,430,615 | +0.34(+0.30%) |
Oct 24, 2012 | 114.57 | 114.72 | 113.67 | 113.84 | 2,574,458 | -0.29(-0.25%) |
Oct 23, 2012 | 114.56 | 114.68 | 113.71 | 114.13 | 3,407,169 | -1.54(-1.33%) |
Oct 19, 2012 | 117.52 | 117.52 | 115.49 | 115.67 | 3,359,685 | -2.10(-1.78%) |
Oct 18, 2012 | 117.75 | 118.30 | 117.34 | 117.77 | 5,593,823 | -0.25(-0.21%) |
Oct 17, 2012 | 117.60 | 118.14 | 117.40 | 118.02 | 2,497,578 | +0.47(+0.40%) |
Oct 16, 2012 | 116.88 | 117.58 | 116.79 | 117.55 | 3,691,410 | +1.29(+1.11%) |
Oct 15, 2012 | 115.64 | 116.43 | 115.28 | 116.26 | 2,072,731 | +0.96(+0.83%) |
Oct 12, 2012 | 115.81 | 116.21 | 115.12 | 115.31 | 2,637,773 | -0.49(-0.42%) |
Oct 11, 2012 | 116.49 | 116.65 | 115.74 | 115.80 | 3,413,541 | +0.07(+0.06%) |
Oct 10, 2012 | 116.41 | 116.50 | 115.52 | 115.72 | 4,430,506 | -0.73(-0.63%) |
Oct 09, 2012 | 117.49 | 117.58 | 116.38 | 116.46 | 3,812,874 | -1.11(-0.94%) |
Oct 08, 2012 | 117.53 | 117.78 | 117.33 | 117.57 | 1,238,059 | -0.39(-0.33%) |
Oct 05, 2012 | 118.59 | 118.81 | 117.64 | 117.95 | 2,648,397 | -0.09(-0.08%) |
Oct 04, 2012 | 117.57 | 118.13 | 117.43 | 118.04 | 3,452,111 | +0.92(+0.79%) |
Oct 03, 2012 | 117.00 | 117.41 | 116.36 | 117.12 | 3,023,151 | +0.43(+0.37%) |
Oct 02, 2012 | 116.99 | 117.17 | 116.13 | 116.69 | 3,561,838 | +0.17(+0.15%) |