Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 147.04 | 154.17 | 145.41 | 151.82 | 96,052 | +4.33(+2.94%) |
Aug 31, 2012 | 149.66 | 149.84 | 146.06 | 147.49 | 58,444 | +0.09(+0.06%) |
Aug 30, 2012 | 150.02 | 150.38 | 147.40 | 147.40 | 78,131 | -3.43(-2.27%) |
Aug 29, 2012 | 153.63 | 154.14 | 150.56 | 150.83 | 31,659 | +1.53(+1.03%) |
Aug 27, 2012 | 150.56 | 152.27 | 148.75 | 149.29 | 60,829 | -0.81(-0.54%) |
Aug 24, 2012 | 149.66 | 153.00 | 148.89 | 150.11 | 105,454 | +1.53(+1.03%) |
Aug 23, 2012 | 152.81 | 153.36 | 148.12 | 148.57 | 97,216 | -5.23(-3.40%) |
Aug 22, 2012 | 152.27 | 154.44 | 151.10 | 153.81 | 36,870 | +0.72(+0.47%) |
Aug 21, 2012 | 158.77 | 160.76 | 153.00 | 153.09 | 96,091 | -4.96(-3.14%) |
Aug 20, 2012 | 159.31 | 160.67 | 157.51 | 158.05 | 43,295 | -1.08(-0.68%) |
Aug 17, 2012 | 159.49 | 160.85 | 157.33 | 159.13 | 49,312 | -0.72(-0.45%) |
Aug 16, 2012 | 158.41 | 162.38 | 157.06 | 159.85 | 71,726 | +1.89(+1.20%) |
Aug 15, 2012 | 154.71 | 159.04 | 154.71 | 157.96 | 72,148 | +2.89(+1.86%) |
Aug 14, 2012 | 152.27 | 156.70 | 150.38 | 155.07 | 102,596 | +4.60(+3.06%) |
Aug 13, 2012 | 151.82 | 154.35 | 149.84 | 150.47 | 72,475 | -0.99(-0.66%) |
Aug 10, 2012 | 152.54 | 153.90 | 149.29 | 151.46 | 84,630 | +1.81(+1.21%) |
Aug 09, 2012 | 153.54 | 156.60 | 149.47 | 149.66 | 119,098 | +0.72(+0.48%) |
Aug 08, 2012 | 150.92 | 152.54 | 148.03 | 148.93 | 90,334 | -2.44(-1.61%) |
Aug 07, 2012 | 143.43 | 153.63 | 143.43 | 151.37 | 152,387 | +9.39(+6.61%) |
Aug 06, 2012 | 139.37 | 142.80 | 138.82 | 141.98 | 72,042 | +3.25(+2.34%) |
Aug 03, 2012 | 140.81 | 144.24 | 137.83 | 138.73 | 100,033 | +1.35(+0.99%) |
Aug 02, 2012 | 140.90 | 145.23 | 134.67 | 137.38 | 96,412 | -5.69(-3.98%) |
Aug 01, 2012 | 142.71 | 146.59 | 140.09 | 143.07 | 131,271 | +0.81(+0.57%) |
Jul 31, 2012 | 140.90 | 143.70 | 140.36 | 142.25 | 94,089 | +1.62(+1.16%) |
Jul 30, 2012 | 137.29 | 141.26 | 136.93 | 140.63 | 74,572 | +2.98(+2.16%) |
Jul 27, 2012 | 134.04 | 138.37 | 131.06 | 137.65 | 127,708 | +4.60(+3.46%) |
Jul 26, 2012 | 136.84 | 137.56 | 129.98 | 133.05 | 134,231 | -0.81(-0.61%) |
Jul 25, 2012 | 135.75 | 137.20 | 130.88 | 133.86 | 106,578 | -1.08(-0.80%) |
Jul 24, 2012 | 136.93 | 137.56 | 134.13 | 134.94 | 140,807 | -1.89(-1.38%) |
Jul 23, 2012 | 140.54 | 140.99 | 135.39 | 136.84 | 91,034 | -7.58(-5.25%) |
Jul 20, 2012 | 145.50 | 146.22 | 141.53 | 144.42 | 92,924 | -2.71(-1.84%) |
Jul 19, 2012 | 143.43 | 148.39 | 143.07 | 147.13 | 115,391 | +5.05(+3.56%) |
Jul 18, 2012 | 136.12 | 143.79 | 135.94 | 142.07 | 85,837 | +5.06(+3.69%) |
Jul 17, 2012 | 137.56 | 138.10 | 132.42 | 137.02 | 96,785 | +0.72(+0.53%) |
Jul 16, 2012 | 136.75 | 137.74 | 135.66 | 136.30 | 113,389 | -1.26(-0.92%) |
Jul 13, 2012 | 137.92 | 138.10 | 135.94 | 137.56 | 123,592 | +0.72(+0.53%) |
Jul 12, 2012 | 138.28 | 139.46 | 135.48 | 136.84 | 142,556 | -3.16(-2.26%) |
Jul 11, 2012 | 138.82 | 143.43 | 138.10 | 140.00 | 172,861 | +2.17(+1.57%) |
Jul 10, 2012 | 145.32 | 146.12 | 136.39 | 137.83 | 91,383 | -6.68(-4.62%) |
Jul 09, 2012 | 146.86 | 147.49 | 144.15 | 144.51 | 79,186 | -2.62(-1.78%) |
Jul 06, 2012 | 148.66 | 149.38 | 145.41 | 147.13 | 53,355 | -3.79(-2.51%) |
Jul 05, 2012 | 153.27 | 154.80 | 150.38 | 150.92 | 56,699 | -3.07(-1.99%) |
Jul 03, 2012 | 147.22 | 154.53 | 146.87 | 153.99 | 98,729 | +7.85(+5.37%) |