Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 125.99 | 126.07 | 124.05 | 125.67 | 25,176 | +1.37(+1.10%) |
Oct 26, 2012 | 124.94 | 124.29 | 124.29 | 124.29 | 22,013 | +0.41(+0.33%) |
Oct 25, 2012 | 125.75 | 125.75 | 123.24 | 123.89 | 17,965 | -0.57(-0.45%) |
Oct 24, 2012 | 124.78 | 125.59 | 124.05 | 124.45 | 31,639 | +0.32(+0.26%) |
Oct 23, 2012 | 125.83 | 125.83 | 120.25 | 124.13 | 40,638 | +2.02(+1.65%) |
Oct 19, 2012 | 123.08 | 123.08 | 121.71 | 122.11 | 21,595 | -0.40(-0.33%) |
Oct 18, 2012 | 122.19 | 122.84 | 121.87 | 122.52 | 19,974 | +0.32(+0.27%) |
Oct 17, 2012 | 121.30 | 122.43 | 120.82 | 122.19 | 26,575 | +1.45(+1.20%) |
Oct 16, 2012 | 119.69 | 121.22 | 119.61 | 120.74 | 22,554 | +1.37(+1.15%) |
Oct 15, 2012 | 118.96 | 120.07 | 118.56 | 119.36 | 12,987 | +0.40(+0.34%) |
Oct 12, 2012 | 118.39 | 120.49 | 118.39 | 118.96 | 18,294 | +0.97(+0.82%) |
Oct 11, 2012 | 117.10 | 118.39 | 117.10 | 117.99 | 13,748 | +0.97(+0.83%) |
Oct 10, 2012 | 120.25 | 120.58 | 115.97 | 117.02 | 30,776 | -3.31(-2.75%) |
Oct 09, 2012 | 121.63 | 121.78 | 120.09 | 120.33 | 13,753 | -1.13(-0.93%) |
Oct 08, 2012 | 122.35 | 122.35 | 121.22 | 121.46 | 14,850 | -0.89(-0.73%) |
Oct 05, 2012 | 122.52 | 123.00 | 121.79 | 122.35 | 21,018 | -0.16(-0.13%) |
Oct 04, 2012 | 122.68 | 122.68 | 120.58 | 122.52 | 21,471 | +0.48(+0.40%) |
Oct 03, 2012 | 121.22 | 122.76 | 120.25 | 122.03 | 19,947 | +1.21(+1.00%) |
Oct 02, 2012 | 121.63 | 121.87 | 119.61 | 120.82 | 20,501 | -0.57(-0.47%) |
Oct 01, 2012 | 120.17 | 121.63 | 119.36 | 121.38 | 26,522 | +1.62(+1.35%) |
Sep 28, 2012 | 120.41 | 120.74 | 118.07 | 119.77 | 17,505 | -0.97(-0.80%) |
Sep 27, 2012 | 119.61 | 120.74 | 119.28 | 120.74 | 16,542 | +1.94(+1.63%) |
Sep 26, 2012 | 119.44 | 119.85 | 117.99 | 118.80 | 27,641 | -0.89(-0.74%) |
Sep 25, 2012 | 121.46 | 121.55 | 119.20 | 119.69 | 34,601 | -1.70(-1.40%) |
Sep 24, 2012 | 121.22 | 121.46 | 120.82 | 121.38 | 28,293 | +0.57(+0.47%) |
Sep 21, 2012 | 121.46 | 121.63 | 120.74 | 120.82 | 26,737 | -0.41(-0.33%) |
Sep 20, 2012 | 120.82 | 121.55 | 120.50 | 121.22 | 17,292 | +0.16(+0.13%) |
Sep 19, 2012 | 121.30 | 121.63 | 120.41 | 121.06 | 35,748 | -0.48(-0.40%) |
Sep 18, 2012 | 120.90 | 121.79 | 120.25 | 121.55 | 22,462 | -0.08(-0.07%) |
Sep 17, 2012 | 120.82 | 121.63 | 120.25 | 121.63 | 28,471 | +0.32(+0.27%) |
Sep 14, 2012 | 121.14 | 121.38 | 120.74 | 121.30 | 30,648 | +0.73(+0.60%) |
Sep 13, 2012 | 120.74 | 121.14 | 119.85 | 120.58 | 18,722 | +0.16(+0.13%) |
Sep 12, 2012 | 119.69 | 120.90 | 119.20 | 120.41 | 17,028 | +0.56(+0.47%) |
Sep 11, 2012 | 120.01 | 121.14 | 119.36 | 119.85 | 23,331 | -0.24(-0.20%) |
Sep 10, 2012 | 121.38 | 121.46 | 119.20 | 120.09 | 18,914 | -1.21(-1.00%) |
Sep 07, 2012 | 118.72 | 121.46 | 118.72 | 121.30 | 26,250 | +0.32(+0.27%) |
Sep 06, 2012 | 120.82 | 121.71 | 120.33 | 120.98 | 45,558 | +0.81(+0.67%) |
Sep 05, 2012 | 118.39 | 120.74 | 118.31 | 120.17 | 34,017 | +1.13(+0.95%) |
Sep 04, 2012 | 117.50 | 119.28 | 116.86 | 119.04 | 26,778 | +2.10(+1.80%) |
Aug 31, 2012 | 115.40 | 117.58 | 115.16 | 116.94 | 25,387 | +2.18(+1.90%) |
Aug 30, 2012 | 114.84 | 115.97 | 114.59 | 114.76 | 13,234 | -0.81(-0.70%) |
Aug 29, 2012 | 115.48 | 116.37 | 114.76 | 115.56 | 20,134 | +1.62(+1.42%) |
Aug 27, 2012 | 114.76 | 115.16 | 113.95 | 113.95 | 24,851 | -0.65(-0.56%) |
Aug 24, 2012 | 113.62 | 115.16 | 113.62 | 114.59 | 21,781 | +1.21(+1.07%) |
Aug 23, 2012 | 113.14 | 115.32 | 111.93 | 113.38 | 61,482 | +0.08(+0.07%) |
Aug 22, 2012 | 114.11 | 114.76 | 112.74 | 113.30 | 19,212 | -1.21(-1.06%) |
Aug 21, 2012 | 116.70 | 117.02 | 113.71 | 114.51 | 33,426 | -0.81(-0.70%) |
Aug 20, 2012 | 115.64 | 117.01 | 114.84 | 115.32 | 19,561 | -0.65(-0.56%) |
Aug 17, 2012 | 117.50 | 117.58 | 115.24 | 115.97 | 16,839 | -0.97(-0.83%) |
Aug 16, 2012 | 117.42 | 117.58 | 116.37 | 116.94 | 16,136 | -0.08(-0.07%) |
Aug 15, 2012 | 117.26 | 117.83 | 114.84 | 117.02 | 18,709 | +0.24(+0.21%) |
Aug 14, 2012 | 117.10 | 118.96 | 116.13 | 116.78 | 44,990 | +0.24(+0.21%) |
Aug 13, 2012 | 117.10 | 117.10 | 114.19 | 116.53 | 21,120 | +0.65(+0.56%) |
Aug 10, 2012 | 114.03 | 116.37 | 113.62 | 115.89 | 21,416 | +0.73(+0.63%) |
Aug 09, 2012 | 112.90 | 116.29 | 111.93 | 115.16 | 32,930 | +2.18(+1.93%) |
Aug 08, 2012 | 114.35 | 114.68 | 112.57 | 112.98 | 40,393 | -1.62(-1.41%) |
Aug 07, 2012 | 116.21 | 116.37 | 114.35 | 114.59 | 41,194 | -1.62(-1.39%) |
Aug 06, 2012 | 119.04 | 119.36 | 113.54 | 116.21 | 61,286 | -2.73(-2.29%) |
Aug 03, 2012 | 120.35 | 120.35 | 117.13 | 118.94 | 86,888 | -0.08(-0.07%) |
Aug 02, 2012 | 119.17 | 120.04 | 117.68 | 119.02 | 49,767 | -0.47(-0.39%) |