Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 217.73 | 217.73 | 214.94 | 216.39 | 75,327 | -1.46(-0.67%) |
Nov 29, 2012 | 220.63 | 220.63 | 215.44 | 217.85 | 87,493 | -2.78(-1.26%) |
Nov 28, 2012 | 215.09 | 220.99 | 213.60 | 220.63 | 146,093 | +5.55(+2.58%) |
Nov 27, 2012 | 209.15 | 218.60 | 203.05 | 215.08 | 195,125 | +6.47(+3.10%) |
Nov 26, 2012 | 207.35 | 208.93 | 205.93 | 208.62 | 25,585 | +1.48(+0.71%) |
Nov 23, 2012 | 205.50 | 207.36 | 204.69 | 207.14 | 37,164 | +2.99(+1.47%) |
Nov 21, 2012 | 205.69 | 206.96 | 202.52 | 204.15 | 92,839 | -1.34(-0.65%) |
Nov 20, 2012 | 205.54 | 206.45 | 202.56 | 205.48 | 53,274 | -0.20(-0.10%) |
Nov 19, 2012 | 199.16 | 205.68 | 199.16 | 205.68 | 92,446 | +8.13(+4.12%) |
Nov 16, 2012 | 197.08 | 198.89 | 195.02 | 197.55 | 40,002 | +0.87(+0.44%) |
Nov 15, 2012 | 198.16 | 199.50 | 194.58 | 196.68 | 53,007 | -1.18(-0.60%) |
Nov 14, 2012 | 202.12 | 202.12 | 197.34 | 197.87 | 53,222 | -4.58(-2.26%) |
Nov 13, 2012 | 200.18 | 204.78 | 200.18 | 202.45 | 71,799 | +1.32(+0.66%) |
Nov 12, 2012 | 202.77 | 205.42 | 200.40 | 201.13 | 29,041 | -0.87(-0.43%) |
Nov 09, 2012 | 204.22 | 205.37 | 201.06 | 202.00 | 82,863 | -3.60(-1.75%) |
Nov 08, 2012 | 204.82 | 207.80 | 203.87 | 205.60 | 84,643 | +0.09(+0.04%) |
Nov 07, 2012 | 204.96 | 206.62 | 203.58 | 205.51 | 60,622 | -2.20(-1.06%) |
Nov 06, 2012 | 206.72 | 209.01 | 204.05 | 207.71 | 109,775 | +3.13(+1.53%) |
Nov 05, 2012 | 206.07 | 207.04 | 200.52 | 204.58 | 165,693 | +1.36(+0.67%) |
Nov 02, 2012 | 206.00 | 206.00 | 201.96 | 203.22 | 141,375 | -2.39(-1.16%) |
Nov 01, 2012 | 201.28 | 208.00 | 201.22 | 205.61 | 161,348 | +4.54(+2.26%) |
Oct 31, 2012 | 201.65 | 205.66 | 198.99 | 201.07 | 160,715 | -1.56(-0.77%) |
Oct 26, 2012 | 189.79 | 202.64 | 202.64 | 202.64 | 499,915 | +24.96(+14.05%) |
Oct 25, 2012 | 180.46 | 182.57 | 176.39 | 177.68 | 61,745 | +0.66(+0.37%) |
Oct 24, 2012 | 177.74 | 179.06 | 176.58 | 177.02 | 57,319 | +0.53(+0.30%) |
Oct 23, 2012 | 174.92 | 178.23 | 174.17 | 176.49 | 38,842 | -0.47(-0.27%) |
Oct 19, 2012 | 181.16 | 181.16 | 175.68 | 176.97 | 34,319 | -5.21(-2.86%) |
Oct 18, 2012 | 181.72 | 183.18 | 181.42 | 182.18 | 47,966 | +0.95(+0.52%) |
Oct 17, 2012 | 179.60 | 183.29 | 178.59 | 181.23 | 78,433 | +1.57(+0.87%) |
Oct 16, 2012 | 174.96 | 180.23 | 174.88 | 179.66 | 109,189 | +4.92(+2.82%) |
Oct 15, 2012 | 173.51 | 177.36 | 172.81 | 174.74 | 76,508 | +1.94(+1.12%) |
Oct 12, 2012 | 174.53 | 175.35 | 172.25 | 172.79 | 62,742 | -1.77(-1.02%) |
Oct 11, 2012 | 176.95 | 178.51 | 174.56 | 174.56 | 37,047 | -1.41(-0.80%) |
Oct 10, 2012 | 177.71 | 177.71 | 174.83 | 175.97 | 55,615 | -0.88(-0.50%) |
Oct 09, 2012 | 177.48 | 177.78 | 174.55 | 176.85 | 50,667 | -0.73(-0.41%) |
Oct 08, 2012 | 178.32 | 178.83 | 176.11 | 177.59 | 47,842 | -1.09(-0.61%) |
Oct 05, 2012 | 181.38 | 181.38 | 178.58 | 178.68 | 58,412 | -1.36(-0.75%) |
Oct 04, 2012 | 180.46 | 181.35 | 177.97 | 180.03 | 66,060 | +0.38(+0.21%) |
Oct 03, 2012 | 180.06 | 181.95 | 178.51 | 179.66 | 77,495 | +0.33(+0.18%) |
Oct 02, 2012 | 180.06 | 180.08 | 178.46 | 179.33 | 54,989 | +0.41(+0.23%) |
Oct 01, 2012 | 184.11 | 184.11 | 177.14 | 178.92 | 96,846 | -3.75(-2.05%) |
Sep 28, 2012 | 180.06 | 183.05 | 179.12 | 182.67 | 115,805 | +1.78(+0.98%) |
Sep 27, 2012 | 178.10 | 180.90 | 177.03 | 180.89 | 72,682 | +3.10(+1.74%) |
Sep 26, 2012 | 179.95 | 179.95 | 175.52 | 177.80 | 59,253 | -1.63(-0.91%) |
Sep 25, 2012 | 185.53 | 185.53 | 179.43 | 179.43 | 73,028 | -4.76(-2.58%) |
Sep 24, 2012 | 186.91 | 187.14 | 184.04 | 184.18 | 60,849 | -2.96(-1.58%) |
Sep 21, 2012 | 186.80 | 189.28 | 186.19 | 187.14 | 188,103 | +2.02(+1.09%) |
Sep 20, 2012 | 182.50 | 185.50 | 181.18 | 185.12 | 89,141 | +1.04(+0.56%) |
Sep 19, 2012 | 183.84 | 184.88 | 182.76 | 184.08 | 91,088 | -0.04(-0.02%) |
Sep 18, 2012 | 185.23 | 185.24 | 183.77 | 184.12 | 73,706 | -1.02(-0.55%) |
Sep 17, 2012 | 187.70 | 188.17 | 184.91 | 185.15 | 60,211 | -3.55(-1.88%) |
Sep 14, 2012 | 190.79 | 192.37 | 186.11 | 188.70 | 73,590 | -0.67(-0.35%) |
Sep 13, 2012 | 187.28 | 190.98 | 185.28 | 189.37 | 64,176 | +1.91(+1.02%) |
Sep 12, 2012 | 188.41 | 189.23 | 185.24 | 187.45 | 60,707 | -0.78(-0.41%) |
Sep 11, 2012 | 191.14 | 191.44 | 188.01 | 188.23 | 66,437 | -2.72(-1.42%) |
Sep 10, 2012 | 191.11 | 192.61 | 189.95 | 190.95 | 75,491 | -0.40(-0.21%) |
Sep 07, 2012 | 191.35 | 192.35 | 190.44 | 191.35 | 83,735 | -0.38(-0.20%) |
Sep 06, 2012 | 189.60 | 192.33 | 189.26 | 191.72 | 68,236 | +3.73(+1.99%) |
Sep 05, 2012 | 183.35 | 189.18 | 181.61 | 187.99 | 86,817 | +5.53(+3.03%) |