Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 139.25 | 140.65 | 138.70 | 139.69 | 1,234,653 | +1.98(+1.44%) |
Oct 26, 2012 | 137.94 | 137.71 | 137.71 | 137.71 | 931,511 | -0.10(-0.07%) |
Oct 25, 2012 | 138.78 | 139.25 | 137.11 | 137.80 | 880,406 | +0.10(+0.07%) |
Oct 24, 2012 | 138.67 | 140.13 | 137.22 | 137.71 | 1,016,848 | -0.65(-0.47%) |
Oct 23, 2012 | 137.72 | 139.40 | 136.76 | 138.35 | 1,002,214 | -0.79(-0.57%) |
Oct 19, 2012 | 139.49 | 140.07 | 138.74 | 139.14 | 1,096,707 | -0.78(-0.56%) |
Oct 18, 2012 | 139.05 | 141.46 | 138.75 | 139.92 | 1,558,464 | +0.64(+0.46%) |
Oct 17, 2012 | 141.02 | 141.40 | 138.96 | 139.28 | 1,831,325 | -0.62(-0.44%) |
Oct 16, 2012 | 137.89 | 140.56 | 137.60 | 139.90 | 2,130,616 | +3.39(+2.48%) |
Oct 15, 2012 | 137.36 | 138.45 | 135.76 | 136.51 | 1,870,626 | +0.78(+0.57%) |
Oct 12, 2012 | 136.74 | 138.27 | 134.96 | 135.73 | 934,537 | -1.09(-0.80%) |
Oct 11, 2012 | 138.30 | 138.90 | 136.61 | 136.82 | 858,196 | -1.16(-0.84%) |
Oct 10, 2012 | 138.90 | 139.18 | 137.89 | 137.98 | 766,907 | -1.20(-0.86%) |
Oct 09, 2012 | 139.14 | 140.17 | 138.96 | 139.18 | 1,850,353 | +0.22(+0.16%) |
Oct 08, 2012 | 138.41 | 139.85 | 137.96 | 138.96 | 1,628,679 | +0.96(+0.69%) |
Oct 05, 2012 | 136.26 | 141.39 | 136.26 | 138.00 | 2,078,848 | +2.48(+1.83%) |
Oct 04, 2012 | 134.13 | 135.56 | 133.69 | 135.52 | 1,095,407 | +1.80(+1.35%) |
Oct 03, 2012 | 131.26 | 134.03 | 130.03 | 133.72 | 1,519,069 | +3.24(+2.48%) |
Oct 02, 2012 | 133.07 | 133.22 | 129.24 | 130.47 | 1,511,686 | -1.98(-1.50%) |
Oct 01, 2012 | 132.24 | 134.56 | 132.01 | 132.46 | 632,644 | +1.15(+0.88%) |
Sep 28, 2012 | 131.53 | 132.14 | 130.44 | 131.31 | 830,998 | -0.46(-0.35%) |
Sep 27, 2012 | 131.09 | 132.56 | 130.85 | 131.77 | 408,869 | +1.67(+1.29%) |
Sep 26, 2012 | 131.51 | 132.05 | 130.02 | 130.10 | 597,361 | -0.92(-0.70%) |
Sep 25, 2012 | 133.84 | 134.21 | 131.00 | 131.02 | 808,980 | -2.30(-1.73%) |
Sep 24, 2012 | 133.62 | 134.22 | 132.97 | 133.32 | 803,126 | -1.44(-1.07%) |
Sep 21, 2012 | 135.44 | 135.70 | 134.50 | 134.77 | 1,245,093 | +0.00(+0.00%) |
Sep 20, 2012 | 133.47 | 135.04 | 132.51 | 134.77 | 789,211 | +0.49(+0.37%) |
Sep 19, 2012 | 134.77 | 135.27 | 134.25 | 134.28 | 907,895 | -0.30(-0.22%) |
Sep 18, 2012 | 134.58 | 135.32 | 133.72 | 134.58 | 909,292 | +0.01(+0.01%) |
Sep 17, 2012 | 134.40 | 135.47 | 134.25 | 134.56 | 777,758 | -0.21(-0.15%) |
Sep 14, 2012 | 136.46 | 136.58 | 134.08 | 134.77 | 1,480,540 | +0.82(+0.61%) |
Sep 13, 2012 | 130.19 | 134.02 | 129.09 | 133.95 | 1,477,462 | +3.83(+2.94%) |
Sep 12, 2012 | 130.35 | 131.15 | 129.10 | 130.12 | 675,058 | -0.02(-0.02%) |
Sep 11, 2012 | 130.80 | 132.08 | 130.02 | 130.14 | 796,294 | -0.82(-0.62%) |
Sep 10, 2012 | 133.81 | 134.00 | 130.88 | 130.96 | 832,475 | -3.08(-2.30%) |
Sep 07, 2012 | 132.85 | 134.57 | 132.49 | 134.05 | 599,552 | +1.35(+1.02%) |
Sep 06, 2012 | 130.51 | 132.85 | 130.01 | 132.69 | 698,134 | +3.08(+2.37%) |
Sep 05, 2012 | 130.50 | 131.06 | 129.55 | 129.61 | 589,542 | -0.69(-0.53%) |
Sep 04, 2012 | 130.13 | 131.09 | 129.14 | 130.30 | 511,066 | +0.41(+0.32%) |
Aug 31, 2012 | 130.31 | 131.07 | 128.77 | 129.88 | 536,386 | +0.26(+0.20%) |
Aug 30, 2012 | 129.20 | 130.22 | 128.51 | 129.62 | 590,245 | +0.27(+0.20%) |
Aug 29, 2012 | 130.62 | 130.85 | 129.06 | 129.35 | 415,707 | +0.11(+0.08%) |
Aug 27, 2012 | 130.36 | 130.70 | 129.06 | 129.25 | 393,721 | -0.93(-0.71%) |
Aug 24, 2012 | 128.97 | 130.62 | 128.16 | 130.17 | 410,055 | +0.71(+0.55%) |
Aug 23, 2012 | 130.16 | 130.48 | 129.08 | 129.47 | 411,040 | -0.54(-0.42%) |
Aug 22, 2012 | 130.19 | 130.69 | 129.41 | 130.00 | 447,205 | -0.36(-0.27%) |
Aug 21, 2012 | 130.56 | 132.41 | 129.58 | 130.36 | 631,097 | +0.12(+0.09%) |
Aug 20, 2012 | 129.77 | 130.92 | 129.43 | 130.25 | 561,975 | -0.31(-0.24%) |
Aug 17, 2012 | 131.03 | 131.44 | 129.66 | 130.55 | 532,710 | +1.15(+0.89%) |
Aug 16, 2012 | 128.56 | 129.97 | 127.95 | 129.41 | 512,344 | +0.87(+0.68%) |
Aug 15, 2012 | 126.30 | 128.84 | 126.29 | 128.54 | 639,268 | +2.21(+1.75%) |
Aug 14, 2012 | 128.16 | 128.20 | 125.89 | 126.33 | 649,702 | -1.42(-1.11%) |
Aug 13, 2012 | 127.14 | 128.03 | 126.48 | 127.75 | 484,344 | +0.39(+0.31%) |
Aug 10, 2012 | 126.75 | 127.59 | 126.28 | 127.35 | 523,495 | -0.28(-0.22%) |
Aug 09, 2012 | 126.69 | 128.19 | 126.42 | 127.63 | 585,764 | +0.82(+0.65%) |
Aug 08, 2012 | 126.33 | 126.99 | 126.04 | 126.81 | 617,944 | -0.25(-0.20%) |
Aug 07, 2012 | 126.86 | 127.52 | 126.33 | 127.06 | 1,023,204 | +0.80(+0.64%) |
Aug 06, 2012 | 126.91 | 128.00 | 126.10 | 126.26 | 687,139 | -0.20(-0.16%) |
Aug 03, 2012 | 124.77 | 126.86 | 124.13 | 126.46 | 817,159 | +3.42(+2.78%) |
Aug 02, 2012 | 122.85 | 123.84 | 121.21 | 123.05 | 779,490 | -0.81(-0.65%) |