Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 119.17 | 119.29 | 118.40 | 118.58 | 896,057 | +0.03(+0.03%) |
Jul 31, 2012 | 118.64 | 118.84 | 118.38 | 118.55 | 913,497 | +0.16(+0.14%) |
Jul 30, 2012 | 118.08 | 118.39 | 117.99 | 118.39 | 864,721 | +0.42(+0.36%) |
Jul 27, 2012 | 117.68 | 117.98 | 117.68 | 117.97 | 925,725 | +0.40(+0.34%) |
Jul 26, 2012 | 117.28 | 117.59 | 117.28 | 117.57 | 497,867 | +0.50(+0.43%) |
Jul 25, 2012 | 116.91 | 117.09 | 116.83 | 117.07 | 461,129 | +0.26(+0.22%) |
Jul 24, 2012 | 116.84 | 116.89 | 116.70 | 116.81 | 806,185 | -0.43(-0.37%) |
Jul 23, 2012 | 117.45 | 117.45 | 117.08 | 117.24 | 683,230 | -0.74(-0.63%) |
Jul 20, 2012 | 118.02 | 118.08 | 117.85 | 117.98 | 643,671 | +0.03(+0.03%) |
Jul 19, 2012 | 118.13 | 118.13 | 117.94 | 117.95 | 432,934 | -0.04(-0.03%) |
Jul 18, 2012 | 118.04 | 118.04 | 117.85 | 117.99 | 572,356 | +0.00(+0.00%) |
Jul 17, 2012 | 118.12 | 118.15 | 117.76 | 117.99 | 1,829,346 | +0.32(+0.27%) |
Jul 16, 2012 | 117.45 | 117.76 | 117.31 | 117.67 | 314,278 | +0.53(+0.45%) |
Jul 13, 2012 | 116.90 | 117.14 | 116.78 | 117.14 | 746,222 | +0.56(+0.48%) |
Jul 12, 2012 | 116.32 | 116.67 | 116.24 | 116.58 | 629,461 | +0.40(+0.34%) |
Jul 11, 2012 | 115.85 | 116.26 | 115.85 | 116.18 | 583,737 | +0.56(+0.48%) |
Jul 10, 2012 | 115.74 | 115.97 | 115.60 | 115.62 | 1,303,729 | +0.04(+0.03%) |
Jul 09, 2012 | 115.42 | 115.62 | 115.31 | 115.58 | 685,978 | +0.00(+0.00%) |
Jul 06, 2012 | 115.35 | 115.58 | 115.25 | 115.58 | 370,374 | +0.17(+0.15%) |
Jul 05, 2012 | 115.48 | 115.58 | 115.29 | 115.41 | 606,444 | +0.26(+0.23%) |
Jul 03, 2012 | 115.16 | 115.39 | 114.95 | 115.15 | 539,796 | +0.17(+0.15%) |