Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 113.24 | 113.56 | 112.51 | 112.96 | 16,030,880 | -0.48(-0.42%) |
Aug 31, 2012 | 113.43 | 113.86 | 112.69 | 113.44 | 5,843,540 | +0.64(+0.57%) |
Aug 30, 2012 | 113.12 | 113.15 | 112.56 | 112.80 | 2,907,552 | -0.82(-0.72%) |
Aug 29, 2012 | 113.64 | 113.92 | 113.32 | 113.62 | 2,569,278 | -0.01(-0.01%) |
Aug 27, 2012 | 113.93 | 114.07 | 113.48 | 113.63 | 2,028,584 | -0.05(-0.04%) |
Aug 24, 2012 | 112.64 | 113.85 | 112.57 | 113.68 | 3,441,707 | +0.73(+0.64%) |
Aug 23, 2012 | 113.57 | 113.59 | 112.77 | 112.95 | 2,799,487 | -0.91(-0.80%) |
Aug 22, 2012 | 113.52 | 114.04 | 113.27 | 113.86 | 3,486,315 | +0.02(+0.02%) |
Aug 21, 2012 | 114.44 | 114.88 | 113.56 | 113.84 | 3,222,059 | -0.37(-0.32%) |
Aug 20, 2012 | 114.01 | 114.20 | 113.68 | 114.20 | 3,016,769 | +0.03(+0.03%) |
Aug 17, 2012 | 114.19 | 114.25 | 113.89 | 114.17 | 2,953,782 | +0.18(+0.16%) |
Aug 16, 2012 | 113.33 | 114.13 | 113.05 | 113.99 | 3,097,104 | +0.80(+0.71%) |
Aug 15, 2012 | 112.92 | 113.34 | 112.85 | 113.19 | 1,888,789 | +0.13(+0.11%) |
Aug 14, 2012 | 113.44 | 113.51 | 112.70 | 113.06 | 2,448,318 | +0.06(+0.06%) |
Aug 13, 2012 | 112.90 | 113.07 | 112.43 | 113.00 | 3,063,635 | -0.05(-0.04%) |
Aug 10, 2012 | 112.45 | 113.11 | 112.25 | 113.04 | 2,926,632 | +0.14(+0.13%) |
Aug 09, 2012 | 112.61 | 113.09 | 112.52 | 112.90 | 1,787,616 | +0.07(+0.06%) |
Aug 08, 2012 | 112.25 | 112.92 | 112.24 | 112.83 | 3,182,036 | +0.16(+0.14%) |
Aug 07, 2012 | 112.56 | 113.12 | 112.52 | 112.67 | 2,582,463 | +0.57(+0.51%) |
Aug 06, 2012 | 112.17 | 112.52 | 112.04 | 112.10 | 3,410,983 | +0.26(+0.24%) |
Aug 03, 2012 | 111.26 | 112.09 | 111.19 | 111.84 | 19,994,090 | +2.14(+1.95%) |
Aug 02, 2012 | 109.66 | 110.42 | 108.86 | 109.70 | 3,468,547 | -0.77(-0.70%) |
Aug 01, 2012 | 111.36 | 111.37 | 110.32 | 110.47 | 4,766,683 | -0.23(-0.21%) |
Jul 31, 2012 | 111.17 | 111.48 | 110.69 | 110.70 | 6,195,507 | -0.63(-0.57%) |
Jul 30, 2012 | 111.20 | 111.84 | 111.00 | 111.33 | 3,015,162 | -0.07(-0.06%) |
Jul 27, 2012 | 109.88 | 111.64 | 109.71 | 111.41 | 7,593,442 | +2.13(+1.95%) |
Jul 26, 2012 | 109.09 | 109.53 | 108.59 | 109.28 | 6,899,508 | +1.74(+1.62%) |
Jul 25, 2012 | 107.74 | 108.02 | 106.98 | 107.53 | 3,920,422 | -0.04(-0.04%) |
Jul 24, 2012 | 108.52 | 108.58 | 106.81 | 107.58 | 3,439,347 | -0.90(-0.83%) |
Jul 23, 2012 | 107.94 | 108.74 | 107.45 | 108.48 | 5,702,356 | -1.07(-0.98%) |
Jul 20, 2012 | 109.94 | 110.12 | 109.45 | 109.55 | 3,978,911 | -1.02(-0.93%) |
Jul 19, 2012 | 110.49 | 110.93 | 110.16 | 110.57 | 3,938,642 | +0.22(+0.20%) |
Jul 18, 2012 | 109.22 | 110.49 | 109.16 | 110.35 | 4,011,924 | +0.89(+0.81%) |
Jul 17, 2012 | 109.17 | 109.69 | 108.02 | 109.46 | 7,627,749 | +0.73(+0.68%) |
Jul 16, 2012 | 108.69 | 109.04 | 108.33 | 108.73 | 3,344,423 | -0.25(-0.23%) |
Jul 13, 2012 | 107.45 | 109.09 | 107.43 | 108.98 | 4,777,530 | +1.82(+1.70%) |
Jul 12, 2012 | 107.05 | 107.66 | 106.45 | 107.16 | 3,167,882 | -0.50(-0.46%) |
Jul 11, 2012 | 107.74 | 108.06 | 107.09 | 107.66 | 8,321,823 | -0.04(-0.04%) |
Jul 10, 2012 | 109.19 | 109.35 | 107.32 | 107.69 | 3,120,458 | -0.92(-0.85%) |
Jul 09, 2012 | 108.70 | 108.82 | 108.14 | 108.61 | 4,667,222 | -0.09(-0.08%) |
Jul 06, 2012 | 108.75 | 108.99 | 108.26 | 108.70 | 5,132,402 | -1.11(-1.01%) |
Jul 05, 2012 | 109.93 | 110.30 | 109.42 | 109.81 | 4,699,912 | -0.50(-0.46%) |
Jul 03, 2012 | 109.58 | 110.38 | 109.46 | 110.32 | 3,682,306 | +0.74(+0.68%) |