Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 201.69 | 205.69 | 199.03 | 201.11 | 160,687 | -1.56(-0.77%) |
Oct 26, 2012 | 189.83 | 202.67 | 202.67 | 202.67 | 499,829 | +24.97(+14.05%) |
Oct 25, 2012 | 180.50 | 182.60 | 176.42 | 177.71 | 61,734 | +0.66(+0.37%) |
Oct 24, 2012 | 177.77 | 179.09 | 176.61 | 177.05 | 57,309 | +0.53(+0.30%) |
Oct 23, 2012 | 174.95 | 178.26 | 174.20 | 176.52 | 38,835 | -0.47(-0.27%) |
Oct 19, 2012 | 181.19 | 181.19 | 175.71 | 177.00 | 34,313 | -5.21(-2.86%) |
Oct 18, 2012 | 181.75 | 183.21 | 181.45 | 182.21 | 47,957 | +0.95(+0.52%) |
Oct 17, 2012 | 179.63 | 183.33 | 178.62 | 181.26 | 78,419 | +1.57(+0.87%) |
Oct 16, 2012 | 174.99 | 180.26 | 174.91 | 179.69 | 109,170 | +4.92(+2.82%) |
Oct 15, 2012 | 173.54 | 177.39 | 172.84 | 174.76 | 76,494 | +1.94(+1.12%) |
Oct 12, 2012 | 174.56 | 175.38 | 172.28 | 172.82 | 62,731 | -1.77(-1.01%) |
Oct 11, 2012 | 176.98 | 178.54 | 174.59 | 174.59 | 37,041 | -1.41(-0.80%) |
Oct 10, 2012 | 177.74 | 177.74 | 174.86 | 176.00 | 55,605 | -0.88(-0.50%) |
Oct 09, 2012 | 177.51 | 177.81 | 174.58 | 176.88 | 50,658 | -0.73(-0.41%) |
Oct 08, 2012 | 178.35 | 178.86 | 176.14 | 177.62 | 47,833 | -1.09(-0.61%) |
Oct 05, 2012 | 181.41 | 181.41 | 178.61 | 178.71 | 58,402 | -1.36(-0.75%) |
Oct 04, 2012 | 180.49 | 181.38 | 178.00 | 180.06 | 66,048 | +0.38(+0.21%) |
Oct 03, 2012 | 180.09 | 181.99 | 178.55 | 179.69 | 77,482 | +0.33(+0.18%) |
Oct 02, 2012 | 180.09 | 180.11 | 178.49 | 179.36 | 54,979 | +0.41(+0.23%) |
Oct 01, 2012 | 184.14 | 184.14 | 177.17 | 178.95 | 96,829 | -3.75(-2.05%) |
Sep 28, 2012 | 180.09 | 183.08 | 179.15 | 182.70 | 115,785 | +1.78(+0.98%) |
Sep 27, 2012 | 178.13 | 180.93 | 177.06 | 180.93 | 72,670 | +3.10(+1.74%) |
Sep 26, 2012 | 179.98 | 179.98 | 175.55 | 177.83 | 59,242 | -1.63(-0.91%) |
Sep 25, 2012 | 185.56 | 185.56 | 179.46 | 179.46 | 73,015 | -4.76(-2.58%) |
Sep 24, 2012 | 186.94 | 187.17 | 184.07 | 184.22 | 60,838 | -2.96(-1.58%) |
Sep 21, 2012 | 186.83 | 189.31 | 186.22 | 187.17 | 188,070 | +2.02(+1.09%) |
Sep 20, 2012 | 182.53 | 185.53 | 181.21 | 185.15 | 89,126 | +1.04(+0.56%) |
Sep 19, 2012 | 183.88 | 184.91 | 182.79 | 184.11 | 91,072 | -0.05(-0.02%) |
Sep 18, 2012 | 185.26 | 185.27 | 183.80 | 184.16 | 73,694 | -1.02(-0.55%) |
Sep 17, 2012 | 187.73 | 188.20 | 184.94 | 185.18 | 60,200 | -3.55(-1.88%) |
Sep 14, 2012 | 190.82 | 192.40 | 186.14 | 188.73 | 73,578 | -0.67(-0.35%) |
Sep 13, 2012 | 187.31 | 191.01 | 185.31 | 189.40 | 64,165 | +1.91(+1.02%) |
Sep 12, 2012 | 188.45 | 189.27 | 185.27 | 187.49 | 60,697 | -0.78(-0.41%) |
Sep 11, 2012 | 191.17 | 191.48 | 188.05 | 188.26 | 66,426 | -2.72(-1.42%) |
Sep 10, 2012 | 191.14 | 192.64 | 189.98 | 190.98 | 75,478 | -0.40(-0.21%) |
Sep 07, 2012 | 191.39 | 192.38 | 190.48 | 191.38 | 83,721 | -0.38(-0.20%) |
Sep 06, 2012 | 189.63 | 192.36 | 189.29 | 191.76 | 68,224 | +3.73(+1.98%) |
Sep 05, 2012 | 183.38 | 189.22 | 181.64 | 188.03 | 86,801 | +5.53(+3.03%) |
Sep 04, 2012 | 182.25 | 182.50 | 179.53 | 182.50 | 105,575 | +0.60(+0.33%) |
Aug 31, 2012 | 181.09 | 182.47 | 179.01 | 181.90 | 54,762 | +2.28(+1.27%) |
Aug 30, 2012 | 179.68 | 180.84 | 178.57 | 179.61 | 37,373 | -1.84(-1.01%) |
Aug 29, 2012 | 181.80 | 182.55 | 180.78 | 181.45 | 31,065 | -0.47(-0.26%) |
Aug 27, 2012 | 183.22 | 183.22 | 181.09 | 181.93 | 30,626 | -0.38(-0.21%) |
Aug 24, 2012 | 180.24 | 182.89 | 180.24 | 182.30 | 36,511 | +1.23(+0.68%) |
Aug 23, 2012 | 182.24 | 182.24 | 179.69 | 181.08 | 56,106 | -0.97(-0.53%) |
Aug 22, 2012 | 181.10 | 182.62 | 180.88 | 182.05 | 54,674 | +0.05(+0.03%) |
Aug 21, 2012 | 184.76 | 184.76 | 181.41 | 181.99 | 58,586 | -1.77(-0.97%) |
Aug 20, 2012 | 182.73 | 184.55 | 182.23 | 183.77 | 85,623 | +0.21(+0.11%) |
Aug 17, 2012 | 182.50 | 184.60 | 182.50 | 183.56 | 73,435 | +1.38(+0.75%) |
Aug 16, 2012 | 181.82 | 184.59 | 180.57 | 182.19 | 50,487 | +0.84(+0.46%) |
Aug 15, 2012 | 179.16 | 181.87 | 178.47 | 181.34 | 58,850 | +1.49(+0.83%) |
Aug 14, 2012 | 180.75 | 182.30 | 178.79 | 179.85 | 72,772 | -0.38(-0.21%) |
Aug 13, 2012 | 180.33 | 180.51 | 176.75 | 180.23 | 59,969 | +0.18(+0.10%) |
Aug 10, 2012 | 180.88 | 180.88 | 178.48 | 180.05 | 50,376 | -1.93(-1.06%) |
Aug 09, 2012 | 181.38 | 183.05 | 179.69 | 181.98 | 50,558 | -0.18(-0.10%) |
Aug 08, 2012 | 179.67 | 183.66 | 178.58 | 182.16 | 80,803 | +2.00(+1.11%) |
Aug 07, 2012 | 178.80 | 180.34 | 177.59 | 180.15 | 85,964 | +3.27(+1.85%) |
Aug 06, 2012 | 178.49 | 179.10 | 176.85 | 176.89 | 39,763 | -1.14(-0.64%) |
Aug 03, 2012 | 181.67 | 182.72 | 176.72 | 178.03 | 120,270 | +0.39(+0.22%) |
Aug 02, 2012 | 173.24 | 178.65 | 171.73 | 177.63 | 401,695 | +4.46(+2.57%) |