Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 258.96 | 260.96 | 258.64 | 260.48 | 476,921 | +3.12(+1.21%) |
Nov 29, 2012 | 259.36 | 260.08 | 256.88 | 257.36 | 708,815 | +3.04(+1.20%) |
Nov 28, 2012 | 250.96 | 254.40 | 250.32 | 254.32 | 835,049 | -1.52(-0.59%) |
Nov 27, 2012 | 256.96 | 257.84 | 254.64 | 255.84 | 578,027 | -1.68(-0.65%) |
Nov 26, 2012 | 256.48 | 257.92 | 255.96 | 257.52 | 363,180 | -1.04(-0.40%) |
Nov 23, 2012 | 256.80 | 259.60 | 256.80 | 258.56 | 272,730 | +1.60(+0.62%) |
Nov 21, 2012 | 256.00 | 257.36 | 253.44 | 256.96 | 1,146,313 | +1.36(+0.53%) |
Nov 20, 2012 | 259.28 | 260.24 | 252.72 | 255.60 | 2,115,439 | -5.76(-2.20%) |
Nov 19, 2012 | 260.16 | 263.40 | 260.00 | 261.36 | 1,164,039 | +5.94(+2.33%) |
Nov 16, 2012 | 254.56 | 256.40 | 253.04 | 255.42 | 1,262,490 | +3.50(+1.39%) |
Nov 15, 2012 | 255.52 | 255.92 | 249.60 | 251.92 | 1,497,857 | -2.24(-0.88%) |
Nov 14, 2012 | 252.16 | 255.36 | 251.11 | 254.16 | 1,487,316 | +2.88(+1.15%) |
Nov 13, 2012 | 250.48 | 253.52 | 250.16 | 251.28 | 777,202 | -1.44(-0.57%) |
Nov 12, 2012 | 253.84 | 255.28 | 251.68 | 252.72 | 621,323 | -1.12(-0.44%) |
Nov 09, 2012 | 250.48 | 255.88 | 250.24 | 253.84 | 860,674 | +3.44(+1.37%) |
Nov 08, 2012 | 250.40 | 252.24 | 248.64 | 250.40 | 942,236 | +0.72(+0.29%) |
Nov 07, 2012 | 255.84 | 257.00 | 248.00 | 249.68 | 1,765,069 | -10.81(-4.15%) |
Nov 06, 2012 | 255.28 | 263.04 | 254.00 | 260.48 | 1,220,447 | +7.60(+3.01%) |
Nov 05, 2012 | 251.04 | 253.44 | 250.32 | 252.88 | 872,647 | +2.08(+0.83%) |
Nov 02, 2012 | 255.60 | 255.68 | 249.84 | 250.80 | 1,000,153 | -5.68(-2.21%) |
Nov 01, 2012 | 254.80 | 258.00 | 254.16 | 256.48 | 987,378 | +2.24(+0.88%) |
Oct 31, 2012 | 254.48 | 257.36 | 253.60 | 254.24 | 657,239 | -0.08(-0.03%) |
Oct 26, 2012 | 253.20 | 254.32 | 254.32 | 254.32 | 995,325 | +0.08(+0.03%) |
Oct 25, 2012 | 255.20 | 255.52 | 251.60 | 254.24 | 1,061,197 | +1.20(+0.47%) |
Oct 24, 2012 | 255.04 | 255.68 | 250.80 | 253.04 | 1,698,879 | -2.72(-1.06%) |
Oct 23, 2012 | 257.12 | 257.20 | 252.96 | 255.76 | 1,754,655 | -10.96(-4.11%) |
Oct 19, 2012 | 275.60 | 275.69 | 266.16 | 266.72 | 1,534,262 | -5.84(-2.14%) |
Oct 18, 2012 | 270.00 | 274.48 | 269.12 | 272.56 | 1,038,349 | -0.24(-0.09%) |
Oct 17, 2012 | 274.24 | 275.36 | 271.52 | 272.80 | 643,741 | -0.28(-0.10%) |
Oct 16, 2012 | 271.52 | 273.60 | 271.20 | 273.08 | 767,284 | +1.08(+0.40%) |
Oct 15, 2012 | 268.96 | 272.96 | 266.44 | 272.00 | 1,317,740 | +0.00(+0.00%) |
Oct 12, 2012 | 273.28 | 274.72 | 270.32 | 272.00 | 585,708 | -2.32(-0.85%) |
Oct 11, 2012 | 274.16 | 275.52 | 271.52 | 274.32 | 1,001,000 | +3.60(+1.33%) |
Oct 10, 2012 | 274.00 | 277.60 | 269.84 | 270.72 | 1,046,513 | -2.72(-0.99%) |
Oct 09, 2012 | 267.60 | 275.44 | 267.52 | 273.44 | 1,670,339 | +7.68(+2.89%) |
Oct 08, 2012 | 264.88 | 266.48 | 264.08 | 265.76 | 443,310 | -1.04(-0.39%) |
Oct 05, 2012 | 269.60 | 269.60 | 264.00 | 266.80 | 903,928 | -4.72(-1.74%) |
Oct 04, 2012 | 263.92 | 272.32 | 263.04 | 271.52 | 1,510,687 | +10.64(+4.08%) |
Oct 03, 2012 | 268.56 | 268.72 | 260.16 | 260.88 | 2,040,834 | -11.28(-4.14%) |
Oct 02, 2012 | 274.80 | 275.04 | 271.92 | 272.16 | 589,471 | -1.84(-0.67%) |
Oct 01, 2012 | 275.60 | 276.56 | 273.28 | 274.00 | 750,631 | +1.04(+0.38%) |
Sep 28, 2012 | 272.88 | 274.24 | 271.28 | 272.96 | 690,516 | -0.24(-0.09%) |
Sep 27, 2012 | 270.64 | 274.00 | 269.44 | 273.20 | 981,763 | +6.48(+2.43%) |
Sep 26, 2012 | 268.00 | 268.04 | 263.84 | 266.72 | 1,409,421 | -3.28(-1.21%) |
Sep 25, 2012 | 274.48 | 276.00 | 270.00 | 270.00 | 746,840 | -2.72(-1.00%) |
Sep 24, 2012 | 272.08 | 273.20 | 270.16 | 272.72 | 676,814 | -3.20(-1.16%) |
Sep 21, 2012 | 276.96 | 277.92 | 274.80 | 275.92 | 889,822 | -0.16(-0.06%) |
Sep 20, 2012 | 272.64 | 276.08 | 272.00 | 276.08 | 1,067,663 | +3.12(+1.14%) |
Sep 19, 2012 | 279.60 | 279.68 | 271.68 | 272.96 | 2,719,801 | -11.60(-4.08%) |
Sep 18, 2012 | 286.24 | 287.52 | 283.12 | 284.56 | 1,011,199 | -1.44(-0.50%) |
Sep 17, 2012 | 294.88 | 296.16 | 281.84 | 286.00 | 3,108,625 | -8.72(-2.96%) |
Sep 14, 2012 | 295.68 | 297.36 | 293.20 | 294.72 | 919,594 | +2.64(+0.90%) |
Sep 13, 2012 | 292.56 | 292.88 | 287.28 | 292.08 | 1,195,029 | +3.76(+1.30%) |
Sep 12, 2012 | 289.36 | 290.24 | 287.76 | 288.32 | 722,205 | -0.56(-0.19%) |
Sep 11, 2012 | 288.80 | 289.60 | 287.60 | 288.88 | 734,882 | +2.08(+0.73%) |
Sep 10, 2012 | 285.12 | 287.76 | 284.32 | 286.80 | 537,350 | -0.24(-0.08%) |
Sep 07, 2012 | 283.76 | 288.00 | 280.11 | 287.04 | 1,304,643 | +5.20(+1.85%) |
Sep 06, 2012 | 287.92 | 290.88 | 281.84 | 281.84 | 1,577,868 | -2.72(-0.96%) |
Sep 05, 2012 | 283.76 | 284.72 | 280.72 | 284.56 | 853,272 | +0.48(+0.17%) |