Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 123.84 | 125.44 | 123.63 | 124.92 | 8,154,439 | +0.93(+0.75%) |
Sep 27, 2012 | 123.06 | 124.59 | 122.92 | 123.99 | 4,603,223 | +1.15(+0.94%) |
Sep 26, 2012 | 123.47 | 124.03 | 122.78 | 122.84 | 5,685,195 | -0.59(-0.48%) |
Sep 25, 2012 | 123.80 | 124.84 | 123.41 | 123.43 | 5,556,596 | -0.19(-0.15%) |
Sep 24, 2012 | 123.45 | 124.08 | 123.38 | 123.62 | 5,830,837 | -0.42(-0.34%) |
Sep 21, 2012 | 124.86 | 125.21 | 124.00 | 124.03 | 21,211,498 | -0.12(-0.10%) |
Sep 20, 2012 | 123.95 | 124.64 | 123.62 | 124.15 | 6,209,624 | -0.15(-0.12%) |
Sep 19, 2012 | 124.98 | 124.99 | 124.05 | 124.30 | 4,327,051 | -0.38(-0.31%) |
Sep 18, 2012 | 124.58 | 125.18 | 124.33 | 124.69 | 4,112,277 | -0.05(-0.04%) |
Sep 17, 2012 | 123.77 | 125.24 | 123.77 | 124.74 | 5,438,045 | +0.20(+0.16%) |
Sep 14, 2012 | 124.19 | 125.04 | 124.08 | 124.53 | 6,738,671 | +0.27(+0.22%) |
Sep 13, 2012 | 123.07 | 124.53 | 122.52 | 124.26 | 6,442,705 | +1.56(+1.27%) |
Sep 12, 2012 | 122.55 | 123.23 | 122.21 | 122.70 | 5,453,617 | +0.30(+0.25%) |
Sep 11, 2012 | 120.76 | 122.52 | 120.74 | 122.40 | 6,494,365 | +1.40(+1.15%) |
Sep 10, 2012 | 120.06 | 121.53 | 119.67 | 121.00 | 6,988,257 | +0.87(+0.73%) |
Sep 07, 2012 | 119.90 | 120.13 | 119.28 | 120.13 | 5,669,835 | +0.24(+0.20%) |
Sep 06, 2012 | 118.18 | 120.11 | 118.09 | 119.89 | 6,529,202 | +2.45(+2.08%) |
Sep 05, 2012 | 117.07 | 117.93 | 116.75 | 117.44 | 5,501,252 | +0.30(+0.26%) |
Sep 04, 2012 | 118.39 | 118.73 | 116.37 | 117.14 | 7,493,831 | -0.19(-0.16%) |
Aug 31, 2012 | 117.01 | 117.99 | 116.49 | 117.33 | 5,303,162 | +0.89(+0.77%) |
Aug 30, 2012 | 117.28 | 117.70 | 116.33 | 116.44 | 4,551,772 | -1.03(-0.88%) |
Aug 29, 2012 | 117.50 | 118.05 | 117.36 | 117.47 | 3,556,194 | -0.37(-0.31%) |
Aug 27, 2012 | 119.20 | 119.41 | 117.79 | 117.84 | 4,149,598 | -1.25(-1.05%) |
Aug 24, 2012 | 117.40 | 119.29 | 116.94 | 119.09 | 4,383,325 | +1.25(+1.06%) |
Aug 23, 2012 | 118.65 | 118.85 | 117.69 | 117.84 | 4,578,346 | -0.93(-0.79%) |
Aug 22, 2012 | 119.61 | 119.62 | 118.57 | 118.78 | 5,473,744 | -0.84(-0.70%) |
Aug 21, 2012 | 121.03 | 121.03 | 119.45 | 119.62 | 5,166,828 | -1.11(-0.92%) |
Aug 20, 2012 | 120.85 | 121.11 | 120.45 | 120.73 | 3,879,346 | -0.43(-0.36%) |
Aug 17, 2012 | 121.08 | 121.64 | 120.83 | 121.17 | 4,237,631 | +0.23(+0.19%) |
Aug 16, 2012 | 119.69 | 121.23 | 119.30 | 120.94 | 4,532,770 | +1.47(+1.23%) |
Aug 15, 2012 | 119.77 | 120.03 | 119.18 | 119.47 | 3,506,922 | +0.07(+0.06%) |
Aug 14, 2012 | 119.76 | 120.03 | 119.06 | 119.40 | 4,255,107 | -0.43(-0.36%) |
Aug 13, 2012 | 119.76 | 120.42 | 119.10 | 119.84 | 4,016,024 | -0.17(-0.14%) |
Aug 10, 2012 | 119.15 | 120.05 | 118.77 | 120.00 | 4,318,992 | +0.52(+0.44%) |
Aug 09, 2012 | 119.60 | 120.11 | 119.16 | 119.48 | 3,587,244 | -0.37(-0.31%) |
Aug 08, 2012 | 119.39 | 120.25 | 119.32 | 119.85 | 3,434,718 | -0.03(-0.03%) |
Aug 07, 2012 | 119.58 | 120.45 | 119.20 | 119.88 | 5,352,496 | +0.70(+0.59%) |
Aug 06, 2012 | 119.18 | 119.88 | 119.03 | 119.18 | 3,898,828 | +0.14(+0.12%) |
Aug 03, 2012 | 117.81 | 119.29 | 117.62 | 119.03 | 5,467,362 | +2.44(+2.09%) |
Aug 02, 2012 | 116.42 | 117.88 | 115.73 | 116.59 | 4,690,645 | -0.44(-0.37%) |
Aug 01, 2012 | 118.10 | 118.63 | 116.75 | 117.03 | 4,268,286 | -0.48(-0.41%) |
Jul 31, 2012 | 117.82 | 118.47 | 117.45 | 117.51 | 5,849,170 | -0.42(-0.36%) |
Jul 30, 2012 | 117.71 | 118.62 | 117.47 | 117.93 | 4,648,020 | +0.17(+0.15%) |
Jul 27, 2012 | 116.98 | 118.37 | 116.29 | 117.75 | 6,966,785 | +1.46(+1.26%) |
Jul 26, 2012 | 116.02 | 116.89 | 115.47 | 116.29 | 5,477,204 | +1.72(+1.50%) |
Jul 25, 2012 | 114.11 | 115.58 | 113.52 | 114.57 | 6,393,850 | +0.44(+0.39%) |
Jul 24, 2012 | 114.48 | 114.72 | 113.06 | 114.13 | 5,999,153 | -0.29(-0.26%) |
Jul 23, 2012 | 113.79 | 114.70 | 112.84 | 114.42 | 6,511,311 | -0.97(-0.84%) |
Jul 20, 2012 | 116.38 | 116.86 | 115.22 | 115.39 | 7,988,111 | -1.73(-1.48%) |
Jul 19, 2012 | 115.96 | 118.03 | 115.70 | 117.13 | 17,337,180 | +4.25(+3.77%) |
Jul 18, 2012 | 110.42 | 113.08 | 110.06 | 112.88 | 13,349,279 | +2.76(+2.50%) |
Jul 17, 2012 | 111.36 | 111.70 | 109.85 | 110.12 | 8,603,304 | -0.68(-0.62%) |
Jul 16, 2012 | 111.27 | 111.59 | 110.67 | 110.80 | 5,244,042 | -0.73(-0.66%) |
Jul 13, 2012 | 110.00 | 111.72 | 109.75 | 111.53 | 6,559,313 | +1.75(+1.59%) |
Jul 12, 2012 | 110.48 | 110.56 | 109.04 | 109.78 | 8,224,153 | -1.29(-1.17%) |
Jul 11, 2012 | 111.66 | 112.34 | 110.03 | 111.08 | 9,099,514 | -0.61(-0.54%) |
Jul 10, 2012 | 114.10 | 114.61 | 111.29 | 111.68 | 7,822,234 | -2.04(-1.80%) |
Jul 09, 2012 | 114.38 | 114.52 | 112.75 | 113.73 | 6,651,193 | -1.04(-0.91%) |
Jul 06, 2012 | 116.27 | 116.29 | 113.77 | 114.77 | 8,260,422 | -2.33(-1.99%) |
Jul 05, 2012 | 116.85 | 118.03 | 116.10 | 117.10 | 4,486,458 | -0.38(-0.33%) |
Jul 03, 2012 | 117.20 | 117.72 | 116.87 | 117.48 | 2,420,655 | +0.06(+0.05%) |