Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 155.37 | 156.99 | 153.41 | 156.09 | 13,204 | +1.49(+0.96%) |
Dec 28, 2012 | 154.69 | 156.39 | 153.76 | 154.60 | 5,076 | -0.34(-0.22%) |
Dec 27, 2012 | 155.71 | 155.71 | 153.01 | 154.94 | 7,559 | -1.37(-0.87%) |
Dec 26, 2012 | 157.24 | 157.24 | 155.03 | 156.31 | 16,274 | -0.45(-0.29%) |
Dec 24, 2012 | 156.16 | 157.72 | 156.16 | 156.76 | 9,956 | -0.96(-0.61%) |
Dec 21, 2012 | 156.22 | 158.29 | 155.33 | 157.72 | 26,804 | +0.92(+0.59%) |
Dec 20, 2012 | 156.44 | 157.48 | 155.91 | 156.80 | 13,340 | +0.04(+0.02%) |
Dec 19, 2012 | 152.28 | 157.43 | 151.98 | 156.76 | 10,478 | +4.78(+3.14%) |
Dec 18, 2012 | 151.88 | 152.85 | 150.86 | 151.98 | 6,438 | +1.19(+0.79%) |
Dec 17, 2012 | 149.93 | 152.06 | 148.16 | 150.79 | 23,317 | +1.22(+0.82%) |
Dec 14, 2012 | 150.07 | 150.91 | 149.12 | 149.57 | 5,453 | -0.62(-0.41%) |
Dec 13, 2012 | 150.91 | 150.91 | 149.91 | 150.19 | 5,496 | -0.43(-0.29%) |
Dec 12, 2012 | 151.93 | 152.91 | 150.04 | 150.62 | 22,081 | -1.58(-1.04%) |
Dec 11, 2012 | 153.41 | 155.45 | 151.99 | 152.21 | 10,569 | -0.52(-0.34%) |
Dec 10, 2012 | 154.55 | 154.85 | 151.98 | 152.72 | 34,970 | -0.88(-0.57%) |
Dec 07, 2012 | 154.18 | 155.11 | 152.93 | 153.60 | 16,400 | -1.20(-0.78%) |
Dec 06, 2012 | 156.40 | 156.40 | 154.67 | 154.80 | 7,052 | -0.79(-0.51%) |
Dec 05, 2012 | 155.11 | 156.26 | 155.05 | 155.59 | 8,320 | +0.32(+0.21%) |
Dec 04, 2012 | 156.67 | 156.67 | 154.65 | 155.27 | 16,770 | -2.15(-1.36%) |
Nov 30, 2012 | 157.63 | 157.65 | 156.81 | 157.42 | 15,650 | +0.00(+0.00%) |
Nov 29, 2012 | 157.90 | 157.90 | 157.28 | 157.42 | 5,681 | +0.00(+0.00%) |
Nov 28, 2012 | 156.11 | 157.91 | 155.11 | 157.42 | 8,026 | +0.92(+0.59%) |
Nov 27, 2012 | 159.83 | 161.48 | 156.46 | 156.49 | 10,991 | -3.33(-2.08%) |
Nov 26, 2012 | 159.32 | 160.67 | 158.95 | 159.82 | 7,385 | -2.28(-1.41%) |
Nov 23, 2012 | 157.56 | 162.10 | 157.56 | 162.10 | 8,869 | +3.67(+2.32%) |
Nov 21, 2012 | 157.43 | 158.43 | 156.84 | 158.43 | 5,306 | -0.55(-0.35%) |
Nov 20, 2012 | 158.26 | 160.87 | 158.23 | 158.98 | 7,557 | -0.17(-0.11%) |
Nov 19, 2012 | 157.95 | 160.52 | 157.95 | 159.15 | 15,001 | +1.78(+1.13%) |
Nov 16, 2012 | 158.75 | 159.32 | 156.47 | 157.37 | 12,467 | -1.70(-1.07%) |
Nov 15, 2012 | 161.79 | 161.79 | 158.23 | 159.07 | 4,339 | +0.70(+0.44%) |
Nov 14, 2012 | 142.15 | 161.29 | 154.79 | 158.37 | 7,783 | -4.04(-2.49%) |
Nov 13, 2012 | 163.07 | 163.90 | 159.51 | 162.41 | 26,256 | -0.44(-0.27%) |
Nov 12, 2012 | 165.48 | 165.48 | 162.07 | 162.85 | 9,001 | -3.49(-2.10%) |
Nov 09, 2012 | 159.03 | 166.84 | 159.03 | 166.35 | 43,097 | +6.17(+3.85%) |
Nov 08, 2012 | 162.19 | 162.77 | 158.84 | 160.17 | 15,980 | -2.31(-1.42%) |
Nov 07, 2012 | 164.45 | 164.75 | 162.19 | 162.48 | 17,834 | -3.52(-2.12%) |
Nov 06, 2012 | 159.92 | 166.29 | 158.47 | 166.00 | 9,492 | +4.71(+2.92%) |
Nov 05, 2012 | 161.61 | 161.71 | 160.68 | 161.29 | 3,196 | -0.16(-0.10%) |
Nov 02, 2012 | 160.96 | 161.71 | 159.53 | 161.45 | 7,354 | -0.42(-0.26%) |
Nov 01, 2012 | 161.24 | 162.16 | 160.38 | 161.87 | 4,632 | +0.88(+0.55%) |
Oct 31, 2012 | 159.65 | 161.23 | 158.87 | 160.99 | 5,077 | +1.80(+1.13%) |
Oct 26, 2012 | 160.27 | 159.19 | 159.19 | 159.19 | 24,317 | -0.91(-0.57%) |
Oct 25, 2012 | 159.85 | 160.15 | 159.38 | 160.10 | 3,212 | +1.82(+1.15%) |
Oct 24, 2012 | 160.49 | 160.49 | 157.70 | 158.28 | 18,339 | -1.08(-0.68%) |
Oct 23, 2012 | 159.74 | 160.36 | 158.06 | 159.35 | 8,219 | +0.39(+0.25%) |
Oct 19, 2012 | 158.12 | 159.25 | 157.91 | 158.96 | 12,541 | -0.29(-0.18%) |
Oct 18, 2012 | 159.69 | 160.28 | 159.03 | 159.25 | 13,179 | -0.55(-0.35%) |
Oct 17, 2012 | 158.53 | 159.82 | 157.46 | 159.80 | 7,882 | +1.20(+0.76%) |
Oct 16, 2012 | 158.22 | 159.13 | 156.46 | 158.60 | 24,927 | +0.90(+0.57%) |
Oct 15, 2012 | 157.80 | 158.75 | 157.61 | 157.70 | 15,071 | -0.05(-0.03%) |
Oct 12, 2012 | 159.32 | 160.09 | 157.27 | 157.75 | 23,641 | -1.86(-1.17%) |
Oct 11, 2012 | 158.36 | 159.74 | 158.33 | 159.61 | 8,400 | +1.52(+0.96%) |
Oct 10, 2012 | 157.95 | 158.85 | 157.95 | 158.09 | 4,108 | -0.65(-0.41%) |
Oct 09, 2012 | 158.12 | 159.19 | 158.12 | 158.74 | 5,244 | -0.86(-0.54%) |
Oct 08, 2012 | 158.94 | 160.05 | 158.35 | 159.60 | 7,674 | +1.17(+0.74%) |
Oct 05, 2012 | 158.72 | 159.55 | 158.19 | 158.43 | 13,864 | -0.25(-0.16%) |
Oct 04, 2012 | 158.10 | 159.18 | 158.09 | 158.68 | 8,298 | +0.87(+0.55%) |
Oct 03, 2012 | 158.32 | 159.09 | 157.42 | 157.81 | 14,949 | -0.15(-0.10%) |
Oct 02, 2012 | 157.34 | 158.13 | 156.46 | 157.96 | 9,875 | +1.05(+0.67%) |