Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 121.69 | 121.99 | 121.42 | 121.61 | 778,969 | -0.19(-0.16%) |
Oct 26, 2012 | 122.14 | 121.80 | 121.80 | 121.80 | 707,600 | -0.33(-0.27%) |
Oct 25, 2012 | 122.49 | 122.49 | 122.12 | 122.13 | 427,718 | -0.23(-0.19%) |
Oct 24, 2012 | 122.43 | 122.46 | 122.24 | 122.36 | 453,398 | +0.01(+0.01%) |
Oct 23, 2012 | 122.39 | 122.45 | 122.12 | 122.35 | 758,694 | -0.38(-0.31%) |
Oct 19, 2012 | 122.70 | 122.95 | 122.69 | 122.73 | 843,247 | -0.19(-0.15%) |
Oct 18, 2012 | 123.30 | 123.30 | 122.82 | 122.92 | 1,140,141 | -0.24(-0.19%) |
Oct 17, 2012 | 123.15 | 123.18 | 123.03 | 123.16 | 1,746,192 | +0.01(+0.01%) |
Oct 16, 2012 | 123.00 | 123.25 | 122.95 | 123.15 | 546,709 | +0.29(+0.24%) |
Oct 15, 2012 | 122.76 | 122.90 | 122.65 | 122.86 | 736,226 | +0.32(+0.26%) |
Oct 12, 2012 | 122.08 | 122.58 | 122.07 | 122.54 | 882,902 | +0.68(+0.56%) |
Oct 11, 2012 | 121.41 | 121.86 | 121.32 | 121.86 | 680,854 | +0.67(+0.55%) |
Oct 10, 2012 | 121.32 | 121.35 | 121.07 | 121.19 | 685,222 | +0.02(+0.02%) |
Oct 09, 2012 | 121.53 | 121.53 | 121.16 | 121.17 | 354,723 | -0.11(-0.09%) |
Oct 08, 2012 | 121.73 | 121.73 | 121.25 | 121.28 | 234,086 | -0.35(-0.29%) |
Oct 05, 2012 | 121.78 | 121.78 | 121.50 | 121.63 | 693,866 | +0.04(+0.03%) |
Oct 04, 2012 | 121.67 | 121.75 | 121.55 | 121.59 | 628,806 | +0.01(+0.01%) |
Oct 03, 2012 | 121.52 | 121.79 | 121.41 | 121.58 | 881,600 | +0.25(+0.21%) |
Oct 02, 2012 | 121.23 | 121.33 | 121.14 | 121.33 | 427,076 | +0.35(+0.29%) |
Oct 01, 2012 | 121.27 | 121.27 | 120.71 | 120.98 | 827,214 | -0.28(-0.23%) |
Sep 28, 2012 | 121.06 | 121.27 | 120.87 | 121.26 | 1,527,787 | +0.41(+0.34%) |
Sep 27, 2012 | 120.87 | 120.87 | 120.63 | 120.85 | 880,335 | +0.19(+0.16%) |
Sep 26, 2012 | 120.50 | 120.68 | 120.45 | 120.66 | 677,079 | +0.03(+0.02%) |
Sep 25, 2012 | 120.70 | 120.70 | 120.53 | 120.63 | 617,992 | -0.03(-0.02%) |
Sep 24, 2012 | 120.76 | 120.76 | 120.53 | 120.66 | 1,643,190 | -0.32(-0.26%) |
Sep 21, 2012 | 120.64 | 121.00 | 120.60 | 120.98 | 840,178 | +0.25(+0.21%) |
Sep 20, 2012 | 120.81 | 120.85 | 120.59 | 120.73 | 509,529 | -0.08(-0.07%) |
Sep 19, 2012 | 120.72 | 120.86 | 120.70 | 120.81 | 542,417 | +0.12(+0.10%) |
Sep 18, 2012 | 120.51 | 120.78 | 120.51 | 120.69 | 802,880 | +0.12(+0.10%) |
Sep 17, 2012 | 120.52 | 120.70 | 120.44 | 120.57 | 768,219 | -0.17(-0.14%) |
Sep 14, 2012 | 120.63 | 120.84 | 120.51 | 120.74 | 765,258 | +0.24(+0.20%) |
Sep 13, 2012 | 120.70 | 120.72 | 120.45 | 120.50 | 842,219 | -0.27(-0.22%) |
Sep 12, 2012 | 120.89 | 120.92 | 120.72 | 120.77 | 783,411 | +0.06(+0.05%) |
Sep 11, 2012 | 120.65 | 120.91 | 120.60 | 120.71 | 1,848,267 | +0.16(+0.13%) |
Sep 10, 2012 | 120.45 | 120.56 | 120.33 | 120.55 | 528,609 | +0.24(+0.20%) |
Sep 07, 2012 | 119.97 | 120.48 | 119.96 | 120.31 | 730,090 | +0.52(+0.43%) |
Sep 06, 2012 | 119.76 | 120.04 | 119.58 | 119.79 | 621,793 | +0.24(+0.20%) |
Sep 05, 2012 | 119.41 | 119.66 | 119.38 | 119.55 | 329,188 | +0.25(+0.21%) |
Sep 04, 2012 | 119.56 | 119.56 | 119.00 | 119.30 | 1,079,928 | -0.26(-0.22%) |
Aug 31, 2012 | 119.77 | 119.77 | 119.44 | 119.56 | 370,235 | +0.13(+0.11%) |
Aug 30, 2012 | 119.40 | 119.48 | 119.28 | 119.43 | 451,769 | +0.04(+0.03%) |
Aug 29, 2012 | 119.46 | 119.50 | 119.35 | 119.39 | 468,347 | +0.17(+0.14%) |
Aug 27, 2012 | 119.02 | 119.25 | 119.02 | 119.22 | 411,762 | +0.05(+0.04%) |
Aug 24, 2012 | 119.12 | 119.22 | 119.00 | 119.17 | 905,546 | +0.09(+0.08%) |
Aug 23, 2012 | 118.99 | 119.10 | 118.90 | 119.08 | 815,185 | +0.29(+0.24%) |
Aug 22, 2012 | 118.27 | 118.79 | 118.27 | 118.79 | 818,422 | +0.67(+0.57%) |
Aug 21, 2012 | 117.94 | 118.22 | 117.94 | 118.12 | 458,311 | +0.25(+0.21%) |
Aug 20, 2012 | 117.97 | 118.00 | 117.67 | 117.87 | 1,008,625 | +0.13(+0.11%) |
Aug 17, 2012 | 117.90 | 117.98 | 117.72 | 117.74 | 353,412 | -0.03(-0.03%) |
Aug 16, 2012 | 118.06 | 118.06 | 117.75 | 117.77 | 462,674 | -0.21(-0.18%) |
Aug 15, 2012 | 118.16 | 118.19 | 117.85 | 117.98 | 484,854 | -0.40(-0.34%) |
Aug 14, 2012 | 118.33 | 118.54 | 118.27 | 118.38 | 372,027 | +0.00(+0.00%) |
Aug 13, 2012 | 118.20 | 118.44 | 118.18 | 118.38 | 382,472 | +0.05(+0.04%) |
Aug 10, 2012 | 118.42 | 118.42 | 118.08 | 118.33 | 563,690 | -0.13(-0.11%) |
Aug 09, 2012 | 119.03 | 119.03 | 118.46 | 118.46 | 454,507 | -0.57(-0.48%) |
Aug 08, 2012 | 119.25 | 119.27 | 119.01 | 119.03 | 344,165 | -0.30(-0.25%) |
Aug 07, 2012 | 119.49 | 119.49 | 119.15 | 119.33 | 690,195 | -0.05(-0.04%) |
Aug 06, 2012 | 119.31 | 119.56 | 119.13 | 119.38 | 425,445 | +0.38(+0.32%) |
Aug 03, 2012 | 119.03 | 119.16 | 118.71 | 119.00 | 582,433 | +0.34(+0.29%) |
Aug 02, 2012 | 118.63 | 118.78 | 118.53 | 118.66 | 397,760 | +0.08(+0.07%) |