Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |