Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 232.64 | 236.85 | 232.27 | 236.54 | 49,064 | +3.32(+1.42%) |
Dec 28, 2012 | 232.69 | 234.27 | 232.22 | 233.22 | 38,458 | -0.10(-0.05%) |
Dec 27, 2012 | 231.48 | 234.06 | 230.43 | 233.33 | 84,110 | +1.32(+0.57%) |
Dec 26, 2012 | 232.43 | 233.43 | 230.90 | 232.01 | 32,675 | -0.21(-0.09%) |
Dec 24, 2012 | 230.90 | 233.17 | 230.54 | 232.22 | 59,427 | +0.58(+0.25%) |
Dec 21, 2012 | 224.11 | 231.80 | 222.12 | 231.64 | 144,011 | +3.90(+1.71%) |
Dec 20, 2012 | 227.53 | 228.11 | 224.88 | 227.75 | 51,825 | -0.37(-0.16%) |
Dec 19, 2012 | 231.64 | 233.01 | 224.69 | 228.11 | 68,268 | -6.58(-2.80%) |
Dec 18, 2012 | 233.64 | 235.69 | 233.01 | 234.69 | 40,954 | +1.74(+0.75%) |
Dec 17, 2012 | 233.38 | 235.43 | 232.38 | 232.96 | 72,214 | +2.37(+1.03%) |
Dec 14, 2012 | 238.91 | 238.91 | 230.38 | 230.59 | 65,686 | -9.37(-3.91%) |
Dec 13, 2012 | 243.91 | 244.33 | 237.38 | 239.96 | 45,157 | -4.47(-1.83%) |
Dec 12, 2012 | 251.38 | 251.86 | 244.33 | 244.43 | 29,821 | -6.05(-2.42%) |
Dec 11, 2012 | 253.81 | 254.59 | 249.65 | 250.49 | 38,032 | -1.32(-0.52%) |
Dec 10, 2012 | 251.17 | 253.81 | 251.12 | 251.80 | 26,121 | +0.31(+0.13%) |
Dec 07, 2012 | 249.96 | 252.17 | 248.44 | 251.49 | 21,181 | +1.63(+0.65%) |
Dec 06, 2012 | 246.54 | 249.96 | 246.54 | 249.86 | 27,043 | +2.63(+1.07%) |
Dec 05, 2012 | 247.22 | 249.49 | 246.17 | 247.22 | 51,736 | -0.69(-0.28%) |
Dec 04, 2012 | 247.49 | 249.96 | 245.12 | 247.91 | 67,537 | -3.90(-1.55%) |
Nov 30, 2012 | 248.01 | 252.28 | 247.17 | 251.80 | 59,458 | +3.47(+1.40%) |
Nov 29, 2012 | 240.43 | 250.54 | 239.70 | 248.33 | 40,003 | +8.58(+3.58%) |
Nov 28, 2012 | 239.54 | 240.59 | 238.64 | 239.75 | 25,588 | -0.11(-0.04%) |
Nov 27, 2012 | 239.80 | 241.96 | 239.38 | 239.85 | 48,678 | -0.10(-0.04%) |
Nov 26, 2012 | 241.64 | 244.33 | 238.64 | 239.96 | 21,432 | -2.32(-0.96%) |
Nov 23, 2012 | 237.96 | 242.28 | 237.43 | 242.28 | 18,080 | +4.37(+1.84%) |
Nov 21, 2012 | 236.91 | 238.28 | 236.12 | 237.91 | 33,426 | +0.00(+0.00%) |
Nov 20, 2012 | 237.75 | 239.81 | 236.85 | 237.91 | 37,602 | -0.58(-0.24%) |
Nov 19, 2012 | 235.96 | 239.28 | 234.75 | 238.49 | 45,358 | +4.26(+1.82%) |
Nov 16, 2012 | 229.06 | 234.54 | 225.59 | 234.22 | 29,991 | +6.16(+2.70%) |
Nov 15, 2012 | 228.53 | 232.75 | 225.53 | 228.06 | 42,018 | +0.05(+0.02%) |
Nov 14, 2012 | 232.12 | 233.48 | 226.80 | 228.01 | 40,758 | -3.11(-1.34%) |
Nov 13, 2012 | 230.80 | 233.27 | 230.64 | 231.12 | 37,365 | -1.00(-0.43%) |
Nov 12, 2012 | 227.38 | 233.69 | 225.96 | 232.12 | 52,386 | +5.53(+2.44%) |
Nov 09, 2012 | 228.85 | 230.63 | 225.06 | 226.59 | 38,258 | -2.74(-1.19%) |
Nov 08, 2012 | 232.43 | 233.33 | 229.32 | 229.32 | 30,239 | -1.53(-0.66%) |
Nov 07, 2012 | 233.80 | 233.80 | 230.06 | 230.85 | 37,667 | -4.79(-2.03%) |
Nov 06, 2012 | 236.69 | 238.35 | 235.33 | 235.64 | 60,436 | -1.26(-0.53%) |
Nov 05, 2012 | 241.38 | 241.43 | 235.43 | 236.91 | 38,297 | -3.90(-1.62%) |
Nov 02, 2012 | 246.22 | 246.65 | 240.64 | 240.80 | 31,606 | -4.37(-1.78%) |
Nov 01, 2012 | 242.43 | 246.22 | 241.17 | 245.17 | 113,322 | +5.69(+2.37%) |
Oct 31, 2012 | 240.22 | 244.38 | 238.96 | 239.49 | 71,472 | +1.63(+0.69%) |
Oct 26, 2012 | 238.17 | 237.85 | 237.85 | 237.85 | 40,990 | +0.37(+0.15%) |
Oct 25, 2012 | 239.38 | 239.38 | 236.59 | 237.49 | 35,400 | -0.74(-0.31%) |
Oct 24, 2012 | 238.59 | 240.54 | 236.59 | 238.22 | 40,014 | -0.32(-0.13%) |
Oct 23, 2012 | 240.85 | 242.54 | 238.06 | 238.54 | 48,845 | -6.90(-2.81%) |
Oct 19, 2012 | 248.44 | 251.44 | 243.70 | 245.43 | 40,253 | -3.95(-1.58%) |
Oct 18, 2012 | 249.38 | 251.28 | 248.49 | 249.38 | 96,110 | +0.00(+0.00%) |
Oct 17, 2012 | 252.01 | 252.01 | 248.77 | 249.38 | 50,932 | -1.84(-0.73%) |
Oct 16, 2012 | 252.33 | 253.54 | 250.75 | 251.22 | 53,777 | +0.68(+0.27%) |
Oct 15, 2012 | 251.33 | 252.75 | 250.28 | 250.54 | 50,090 | +0.37(+0.15%) |
Oct 12, 2012 | 249.70 | 252.38 | 248.49 | 250.17 | 52,485 | +0.10(+0.04%) |
Oct 11, 2012 | 250.01 | 253.86 | 249.86 | 250.07 | 106,095 | +2.16(+0.87%) |
Oct 10, 2012 | 240.96 | 249.65 | 240.96 | 247.91 | 171,427 | +5.53(+2.28%) |
Oct 09, 2012 | 238.75 | 250.54 | 237.49 | 242.38 | 327,748 | +25.69(+11.86%) |
Oct 08, 2012 | 215.64 | 216.85 | 215.58 | 216.69 | 14,439 | +0.63(+0.29%) |
Oct 05, 2012 | 214.00 | 216.85 | 214.00 | 216.06 | 41,117 | +1.95(+0.91%) |
Oct 04, 2012 | 213.00 | 214.53 | 212.11 | 214.11 | 39,133 | +1.74(+0.82%) |
Oct 03, 2012 | 212.11 | 213.79 | 209.85 | 212.37 | 38,983 | +0.53(+0.25%) |
Oct 02, 2012 | 213.58 | 214.74 | 211.48 | 211.85 | 16,616 | -1.47(-0.69%) |