Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 143.15 | 143.33 | 136.28 | 138.21 | 1,829,720 | -4.72(-3.30%) |
Oct 26, 2012 | 143.97 | 142.93 | 142.93 | 142.93 | 991,600 | -1.50(-1.04%) |
Oct 25, 2012 | 145.00 | 146.45 | 144.15 | 144.43 | 1,381,362 | +2.37(+1.67%) |
Oct 24, 2012 | 142.59 | 144.03 | 141.58 | 142.06 | 1,655,143 | +0.00(+0.00%) |
Oct 23, 2012 | 143.76 | 144.00 | 141.14 | 142.06 | 1,055,135 | -3.59(-2.46%) |
Oct 19, 2012 | 150.02 | 151.46 | 144.84 | 145.65 | 2,151,682 | -3.91(-2.61%) |
Oct 18, 2012 | 152.00 | 152.49 | 148.35 | 149.56 | 2,018,378 | -4.22(-2.74%) |
Oct 17, 2012 | 153.06 | 154.91 | 152.41 | 153.78 | 813,379 | +0.53(+0.35%) |
Oct 16, 2012 | 149.42 | 153.33 | 148.99 | 153.25 | 972,993 | +3.84(+2.57%) |
Oct 15, 2012 | 147.50 | 149.54 | 146.88 | 149.41 | 992,849 | +2.21(+1.50%) |
Oct 12, 2012 | 147.51 | 149.78 | 146.97 | 147.20 | 1,084,314 | +0.10(+0.07%) |
Oct 11, 2012 | 148.61 | 149.47 | 146.99 | 147.10 | 1,023,097 | -0.19(-0.13%) |
Oct 10, 2012 | 149.64 | 151.04 | 147.01 | 147.29 | 870,711 | -2.09(-1.40%) |
Oct 09, 2012 | 151.04 | 152.61 | 149.00 | 149.38 | 858,064 | -1.84(-1.22%) |
Oct 08, 2012 | 152.81 | 153.70 | 151.10 | 151.22 | 566,243 | -1.31(-0.86%) |
Oct 05, 2012 | 152.00 | 154.04 | 151.87 | 152.53 | 965,613 | -0.04(-0.03%) |
Oct 04, 2012 | 153.01 | 154.56 | 152.10 | 152.57 | 995,726 | -0.37(-0.24%) |
Oct 03, 2012 | 150.00 | 152.94 | 149.15 | 152.94 | 1,056,765 | +3.01(+2.01%) |
Oct 02, 2012 | 149.94 | 150.61 | 149.16 | 149.93 | 755,767 | -0.01(-0.01%) |
Oct 01, 2012 | 149.16 | 152.44 | 149.13 | 149.94 | 1,089,171 | +0.73(+0.49%) |
Sep 28, 2012 | 150.00 | 150.34 | 147.90 | 149.21 | 1,322,490 | -1.50(-1.00%) |
Sep 27, 2012 | 152.13 | 153.09 | 150.26 | 150.71 | 1,743,707 | -0.91(-0.60%) |
Sep 26, 2012 | 155.74 | 157.18 | 151.52 | 151.62 | 1,785,497 | -1.22(-0.80%) |
Sep 25, 2012 | 155.00 | 155.50 | 152.64 | 152.83 | 956,274 | -1.57(-1.02%) |
Sep 24, 2012 | 155.08 | 155.14 | 153.00 | 154.40 | 832,518 | -0.17(-0.11%) |
Sep 21, 2012 | 156.31 | 156.46 | 154.02 | 154.57 | 1,690,804 | -1.49(-0.95%) |
Sep 20, 2012 | 156.02 | 156.56 | 153.87 | 156.06 | 1,174,464 | +1.02(+0.66%) |
Sep 19, 2012 | 155.96 | 156.47 | 154.59 | 155.04 | 1,068,572 | -0.76(-0.49%) |
Sep 18, 2012 | 154.76 | 156.52 | 154.45 | 155.80 | 1,075,685 | +1.39(+0.90%) |
Sep 17, 2012 | 154.03 | 155.35 | 153.44 | 154.41 | 1,597,939 | +0.17(+0.11%) |
Sep 14, 2012 | 152.44 | 154.24 | 150.65 | 154.24 | 1,269,381 | +1.74(+1.14%) |
Sep 13, 2012 | 151.85 | 153.38 | 151.29 | 152.50 | 926,962 | +0.24(+0.16%) |
Sep 12, 2012 | 152.68 | 153.42 | 151.85 | 152.26 | 602,199 | +0.31(+0.20%) |
Sep 11, 2012 | 151.21 | 152.12 | 150.00 | 151.95 | 576,551 | +0.35(+0.23%) |
Sep 10, 2012 | 150.36 | 152.08 | 150.00 | 151.60 | 593,487 | -0.90(-0.59%) |
Sep 07, 2012 | 153.07 | 153.20 | 150.62 | 152.50 | 666,122 | +0.31(+0.20%) |
Sep 06, 2012 | 147.77 | 152.75 | 147.77 | 152.19 | 1,187,454 | +5.52(+3.76%) |
Sep 05, 2012 | 147.28 | 147.74 | 145.64 | 146.67 | 626,191 | -0.40(-0.27%) |
Sep 04, 2012 | 145.90 | 147.69 | 144.90 | 147.07 | 783,080 | +0.48(+0.33%) |
Aug 31, 2012 | 147.03 | 147.28 | 145.53 | 146.59 | 633,556 | +0.64(+0.44%) |
Aug 30, 2012 | 145.36 | 146.32 | 145.00 | 145.95 | 588,495 | +0.06(+0.04%) |
Aug 29, 2012 | 147.16 | 147.21 | 145.60 | 145.89 | 689,403 | -1.50(-1.02%) |
Aug 27, 2012 | 146.78 | 147.69 | 146.26 | 147.39 | 680,477 | +0.36(+0.24%) |
Aug 24, 2012 | 144.92 | 147.79 | 144.87 | 147.03 | 606,875 | +1.88(+1.30%) |
Aug 23, 2012 | 144.67 | 145.67 | 144.13 | 145.15 | 519,521 | +0.23(+0.16%) |
Aug 22, 2012 | 143.83 | 145.80 | 143.51 | 144.92 | 799,103 | +0.95(+0.66%) |
Aug 21, 2012 | 144.27 | 144.83 | 143.28 | 143.97 | 924,369 | -0.72(-0.50%) |
Aug 20, 2012 | 145.19 | 145.19 | 143.80 | 144.69 | 694,287 | -0.40(-0.28%) |
Aug 17, 2012 | 147.34 | 147.34 | 144.62 | 145.09 | 902,034 | -1.75(-1.19%) |
Aug 16, 2012 | 147.40 | 147.75 | 145.85 | 146.84 | 465,239 | -0.03(-0.02%) |
Aug 15, 2012 | 145.03 | 147.52 | 145.02 | 146.87 | 517,870 | +1.37(+0.94%) |
Aug 14, 2012 | 145.03 | 145.90 | 144.29 | 145.50 | 512,635 | +0.96(+0.66%) |
Aug 13, 2012 | 145.06 | 145.15 | 143.18 | 144.54 | 593,875 | -0.97(-0.66%) |
Aug 10, 2012 | 143.24 | 146.32 | 143.24 | 145.50 | 880,129 | +2.41(+1.69%) |
Aug 09, 2012 | 144.86 | 145.33 | 142.72 | 143.09 | 1,209,798 | -1.96(-1.35%) |
Aug 08, 2012 | 146.15 | 147.57 | 144.83 | 145.05 | 708,923 | -1.13(-0.77%) |
Aug 07, 2012 | 146.04 | 146.92 | 145.46 | 146.18 | 667,574 | +0.72(+0.49%) |
Aug 06, 2012 | 145.29 | 146.26 | 144.57 | 145.46 | 704,811 | +0.40(+0.28%) |
Aug 03, 2012 | 147.01 | 147.87 | 144.93 | 145.06 | 1,002,719 | +1.26(+0.88%) |
Aug 02, 2012 | 142.88 | 144.61 | 141.88 | 143.80 | 1,115,593 | -0.48(-0.33%) |