Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 140.00 | 143.52 | 139.73 | 141.71 | 74,020 | +1.53(+1.10%) |
Nov 29, 2012 | 138.37 | 141.17 | 137.38 | 140.18 | 82,605 | +3.61(+2.64%) |
Nov 28, 2012 | 132.15 | 136.57 | 131.60 | 136.57 | 74,386 | +3.07(+2.30%) |
Nov 27, 2012 | 134.76 | 137.74 | 133.41 | 133.50 | 72,643 | -1.94(-1.43%) |
Nov 26, 2012 | 134.76 | 136.93 | 133.68 | 135.44 | 44,485 | -0.32(-0.23%) |
Nov 23, 2012 | 134.49 | 137.38 | 134.04 | 135.75 | 20,790 | +1.72(+1.28%) |
Nov 21, 2012 | 134.13 | 135.85 | 132.42 | 134.04 | 67,074 | +0.18(+0.13%) |
Nov 20, 2012 | 134.13 | 135.12 | 131.96 | 133.86 | 81,691 | -1.17(-0.87%) |
Nov 19, 2012 | 133.23 | 136.93 | 132.96 | 135.03 | 87,932 | +4.16(+3.18%) |
Nov 16, 2012 | 127.99 | 131.33 | 125.92 | 130.88 | 105,995 | +3.61(+2.83%) |
Nov 15, 2012 | 125.19 | 128.08 | 123.93 | 127.27 | 92,558 | +1.17(+0.93%) |
Nov 14, 2012 | 128.72 | 129.17 | 124.11 | 126.10 | 157,819 | -3.70(-2.85%) |
Nov 13, 2012 | 126.37 | 130.97 | 126.37 | 129.80 | 67,628 | +1.99(+1.55%) |
Nov 12, 2012 | 131.42 | 131.78 | 127.09 | 127.81 | 89,170 | -3.34(-2.55%) |
Nov 09, 2012 | 130.88 | 134.94 | 128.81 | 131.15 | 80,040 | -0.54(-0.41%) |
Nov 08, 2012 | 137.20 | 139.28 | 130.88 | 131.69 | 106,686 | -4.15(-3.06%) |
Nov 07, 2012 | 140.72 | 140.72 | 134.49 | 135.85 | 88,108 | -7.67(-5.35%) |
Nov 06, 2012 | 142.66 | 144.42 | 139.91 | 143.52 | 53,082 | +1.81(+1.27%) |
Nov 05, 2012 | 138.55 | 142.52 | 137.92 | 141.71 | 61,884 | +3.07(+2.21%) |
Nov 02, 2012 | 141.44 | 141.44 | 138.19 | 138.64 | 61,591 | -2.17(-1.54%) |
Nov 01, 2012 | 137.11 | 141.53 | 135.39 | 140.81 | 173,845 | +3.97(+2.90%) |
Oct 31, 2012 | 137.74 | 140.72 | 134.04 | 136.84 | 65,787 | -0.63(-0.46%) |
Oct 26, 2012 | 138.64 | 137.47 | 137.47 | 137.47 | 45,201 | -0.81(-0.59%) |
Oct 25, 2012 | 137.20 | 139.00 | 135.12 | 138.28 | 73,741 | +2.26(+1.66%) |
Oct 24, 2012 | 140.72 | 140.90 | 135.39 | 136.03 | 80,007 | -3.70(-2.65%) |
Oct 23, 2012 | 137.92 | 141.53 | 136.03 | 139.73 | 100,349 | -6.59(-4.50%) |
Oct 19, 2012 | 148.75 | 150.11 | 144.15 | 146.32 | 124,899 | -4.78(-3.17%) |
Oct 18, 2012 | 154.35 | 155.70 | 144.60 | 151.10 | 348,936 | -5.60(-3.57%) |
Oct 17, 2012 | 160.04 | 161.39 | 155.07 | 156.70 | 161,490 | -3.61(-2.25%) |
Oct 16, 2012 | 156.34 | 160.31 | 154.84 | 160.31 | 47,091 | +5.51(+3.56%) |
Oct 15, 2012 | 155.52 | 156.61 | 151.91 | 154.80 | 38,317 | -0.27(-0.17%) |
Oct 12, 2012 | 156.25 | 158.77 | 153.18 | 155.07 | 90,279 | -2.08(-1.32%) |
Oct 11, 2012 | 155.25 | 158.41 | 154.80 | 157.15 | 75,905 | +3.34(+2.17%) |
Oct 10, 2012 | 155.25 | 157.78 | 153.00 | 153.81 | 95,630 | -1.35(-0.87%) |
Oct 09, 2012 | 150.83 | 155.97 | 150.83 | 155.16 | 100,957 | +4.87(+3.24%) |
Oct 08, 2012 | 146.23 | 153.27 | 146.13 | 150.29 | 93,649 | +3.16(+2.15%) |
Oct 05, 2012 | 148.30 | 150.38 | 146.50 | 147.13 | 66,451 | +0.09(+0.06%) |
Oct 04, 2012 | 145.23 | 148.03 | 145.05 | 147.04 | 46,081 | +2.17(+1.50%) |
Oct 03, 2012 | 147.85 | 148.21 | 144.06 | 144.87 | 97,500 | -2.44(-1.65%) |
Oct 02, 2012 | 148.66 | 152.18 | 146.23 | 147.31 | 88,559 | -1.08(-0.73%) |
Oct 01, 2012 | 150.02 | 153.90 | 147.58 | 148.39 | 191,854 | -4.97(-3.24%) |
Sep 28, 2012 | 151.82 | 156.43 | 150.83 | 153.36 | 75,835 | +0.63(+0.41%) |
Sep 27, 2012 | 151.28 | 156.25 | 149.75 | 152.72 | 83,929 | +2.80(+1.87%) |
Sep 26, 2012 | 153.72 | 154.62 | 148.93 | 149.93 | 90,279 | -5.42(-3.49%) |
Sep 25, 2012 | 158.86 | 160.94 | 154.98 | 155.34 | 77,285 | -2.62(-1.66%) |
Sep 24, 2012 | 158.77 | 160.04 | 156.61 | 157.96 | 50,701 | -2.62(-1.63%) |
Sep 21, 2012 | 161.84 | 162.99 | 159.04 | 160.58 | 184,133 | -0.27(-0.17%) |
Sep 20, 2012 | 159.13 | 162.74 | 159.04 | 160.85 | 76,973 | -0.81(-0.50%) |
Sep 19, 2012 | 167.35 | 167.44 | 156.70 | 161.66 | 205,635 | -5.96(-3.55%) |
Sep 18, 2012 | 171.86 | 173.40 | 165.99 | 167.62 | 84,475 | -4.15(-2.42%) |
Sep 17, 2012 | 173.12 | 176.19 | 170.69 | 171.77 | 46,932 | -3.25(-1.86%) |
Sep 14, 2012 | 172.94 | 177.82 | 172.49 | 175.02 | 129,128 | +3.97(+2.32%) |
Sep 13, 2012 | 167.44 | 171.05 | 165.82 | 171.05 | 168,839 | +3.88(+2.32%) |
Sep 12, 2012 | 171.41 | 171.41 | 166.17 | 167.17 | 71,459 | -2.35(-1.38%) |
Sep 11, 2012 | 169.97 | 172.22 | 168.07 | 169.51 | 70,322 | +1.17(+0.70%) |
Sep 10, 2012 | 166.62 | 172.67 | 166.62 | 168.34 | 93,071 | +1.99(+1.19%) |
Sep 07, 2012 | 157.06 | 168.51 | 155.43 | 166.35 | 112,718 | +11.06(+7.12%) |
Sep 06, 2012 | 153.27 | 157.78 | 152.63 | 155.30 | 72,048 | +4.20(+2.78%) |
Sep 05, 2012 | 151.19 | 153.63 | 150.29 | 151.10 | 73,011 | -0.72(-0.48%) |