Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 122.75 | 122.76 | 122.61 | 122.70 | 1,679,798 | +0.02(+0.02%) |
Nov 29, 2012 | 122.43 | 122.68 | 122.36 | 122.68 | 1,470,163 | +0.62(+0.51%) |
Nov 28, 2012 | 122.09 | 122.15 | 121.91 | 122.06 | 1,309,126 | +0.22(+0.18%) |
Nov 27, 2012 | 121.92 | 122.14 | 121.81 | 121.84 | 2,302,845 | +0.16(+0.13%) |
Nov 26, 2012 | 121.53 | 121.72 | 121.44 | 121.68 | 1,217,728 | +0.23(+0.19%) |
Nov 23, 2012 | 121.35 | 121.60 | 121.17 | 121.45 | 1,225,541 | +0.07(+0.06%) |
Nov 21, 2012 | 121.51 | 121.51 | 121.32 | 121.38 | 880,237 | -0.15(-0.12%) |
Nov 20, 2012 | 121.33 | 121.55 | 121.28 | 121.53 | 884,623 | +0.38(+0.31%) |
Nov 19, 2012 | 120.97 | 121.30 | 120.86 | 121.15 | 625,804 | +0.40(+0.33%) |
Nov 16, 2012 | 121.00 | 121.05 | 120.70 | 120.75 | 914,896 | -0.32(-0.26%) |
Nov 15, 2012 | 121.22 | 121.41 | 121.00 | 121.07 | 531,872 | -0.37(-0.30%) |
Nov 14, 2012 | 121.55 | 121.59 | 121.36 | 121.44 | 551,002 | -0.03(-0.02%) |
Nov 13, 2012 | 121.45 | 121.55 | 121.40 | 121.47 | 409,359 | -0.12(-0.10%) |
Nov 12, 2012 | 121.26 | 122.00 | 121.14 | 121.59 | 456,498 | -0.01(-0.01%) |
Nov 09, 2012 | 121.03 | 121.65 | 120.80 | 121.60 | 480,897 | -0.04(-0.03%) |
Nov 08, 2012 | 121.75 | 121.84 | 121.61 | 121.64 | 409,555 | +0.19(+0.16%) |
Nov 07, 2012 | 121.86 | 121.94 | 121.44 | 121.45 | 1,375,848 | -0.03(-0.02%) |
Nov 06, 2012 | 121.54 | 121.76 | 121.46 | 121.48 | 1,153,131 | +0.20(+0.16%) |
Nov 05, 2012 | 121.20 | 121.44 | 121.13 | 121.28 | 1,158,018 | +0.42(+0.35%) |
Nov 02, 2012 | 121.69 | 121.73 | 120.83 | 120.86 | 906,660 | -0.41(-0.34%) |
Nov 01, 2012 | 121.24 | 121.41 | 121.08 | 121.27 | 492,357 | -0.34(-0.28%) |
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%) |