Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 141.30 | 143.94 | 141.30 | 143.78 | 81,916 | +2.78(+1.97%) |
Dec 28, 2012 | 140.68 | 141.74 | 140.59 | 141.00 | 65,621 | -0.76(-0.54%) |
Dec 27, 2012 | 142.10 | 142.46 | 140.90 | 141.76 | 69,672 | -0.13(-0.09%) |
Dec 26, 2012 | 140.63 | 142.64 | 140.63 | 141.89 | 151,294 | +1.92(+1.37%) |
Dec 24, 2012 | 141.89 | 141.89 | 139.96 | 139.97 | 57,097 | -2.09(-1.47%) |
Dec 21, 2012 | 141.66 | 142.62 | 141.66 | 142.06 | 157,058 | -0.50(-0.35%) |
Dec 20, 2012 | 141.79 | 142.57 | 141.58 | 142.56 | 93,152 | +1.97(+1.40%) |
Dec 19, 2012 | 141.47 | 141.62 | 140.55 | 140.59 | 124,998 | -0.10(-0.07%) |
Dec 18, 2012 | 139.80 | 140.69 | 139.18 | 140.69 | 150,694 | +0.55(+0.39%) |
Dec 17, 2012 | 139.97 | 140.20 | 139.27 | 140.14 | 170,400 | +0.23(+0.16%) |
Dec 14, 2012 | 140.09 | 140.09 | 139.46 | 139.91 | 222,876 | +1.96(+1.42%) |
Dec 13, 2012 | 138.85 | 139.14 | 137.36 | 137.95 | 194,665 | -0.80(-0.58%) |
Dec 12, 2012 | 138.83 | 139.87 | 138.51 | 138.75 | 75,556 | +0.78(+0.57%) |
Dec 11, 2012 | 138.14 | 138.71 | 137.83 | 137.97 | 80,966 | +0.08(+0.06%) |
Dec 10, 2012 | 138.17 | 138.20 | 137.40 | 137.89 | 86,633 | -0.12(-0.09%) |
Dec 07, 2012 | 138.26 | 138.41 | 137.52 | 138.01 | 77,726 | +0.79(+0.58%) |
Dec 06, 2012 | 136.95 | 137.45 | 136.38 | 137.22 | 82,292 | +0.44(+0.32%) |
Dec 05, 2012 | 135.40 | 137.28 | 135.40 | 136.78 | 134,720 | +3.88(+2.92%) |
Dec 04, 2012 | 133.03 | 134.00 | 132.80 | 132.90 | 52,636 | -0.25(-0.19%) |
Nov 30, 2012 | 133.30 | 133.86 | 132.93 | 133.15 | 137,730 | +1.92(+1.46%) |
Nov 29, 2012 | 131.67 | 131.96 | 130.57 | 131.23 | 123,914 | -0.06(-0.05%) |
Nov 28, 2012 | 130.47 | 131.29 | 130.13 | 131.29 | 158,814 | -0.41(-0.31%) |
Nov 27, 2012 | 131.96 | 132.17 | 131.03 | 131.70 | 90,108 | +0.22(+0.17%) |
Nov 26, 2012 | 132.26 | 132.28 | 130.97 | 131.48 | 107,790 | -1.52(-1.14%) |
Nov 23, 2012 | 132.41 | 133.00 | 132.15 | 133.00 | 54,410 | +1.65(+1.26%) |
Nov 21, 2012 | 131.78 | 131.84 | 130.91 | 131.35 | 92,688 | -0.34(-0.26%) |
Nov 20, 2012 | 131.58 | 131.77 | 130.76 | 131.69 | 89,112 | -1.89(-1.41%) |
Nov 19, 2012 | 132.34 | 133.58 | 132.25 | 133.58 | 107,343 | +2.97(+2.27%) |
Nov 16, 2012 | 130.44 | 130.61 | 129.02 | 130.61 | 127,082 | +0.50(+0.38%) |
Nov 15, 2012 | 130.20 | 130.88 | 129.46 | 130.11 | 63,883 | -0.71(-0.54%) |
Nov 14, 2012 | 131.16 | 132.30 | 130.45 | 130.82 | 91,218 | +0.06(+0.05%) |
Nov 13, 2012 | 131.36 | 131.85 | 130.55 | 130.76 | 97,954 | -3.02(-2.26%) |
Nov 12, 2012 | 133.19 | 134.14 | 133.08 | 133.78 | 65,421 | +1.33(+1.00%) |
Nov 09, 2012 | 131.38 | 133.10 | 131.09 | 132.45 | 93,599 | +0.14(+0.11%) |
Nov 08, 2012 | 133.57 | 134.68 | 131.97 | 132.31 | 168,113 | -2.85(-2.11%) |
Nov 07, 2012 | 135.90 | 135.91 | 134.25 | 135.16 | 132,725 | -2.57(-1.87%) |
Nov 06, 2012 | 136.60 | 138.00 | 136.56 | 137.73 | 72,746 | +1.17(+0.86%) |
Nov 05, 2012 | 135.85 | 136.74 | 135.44 | 136.56 | 68,582 | +0.25(+0.18%) |
Nov 02, 2012 | 138.03 | 138.03 | 136.06 | 136.31 | 80,121 | -0.17(-0.12%) |
Nov 01, 2012 | 135.81 | 137.34 | 135.10 | 136.48 | 137,975 | +0.72(+0.53%) |
Oct 31, 2012 | 136.15 | 137.28 | 135.32 | 135.76 | 112,923 | -0.67(-0.49%) |
Oct 26, 2012 | 136.96 | 136.43 | 136.43 | 136.43 | 66,500 | -1.56(-1.13%) |
Oct 25, 2012 | 137.68 | 138.48 | 137.14 | 137.99 | 163,739 | +0.81(+0.59%) |
Oct 24, 2012 | 138.20 | 138.48 | 136.98 | 137.18 | 94,097 | -0.72(-0.52%) |
Oct 23, 2012 | 138.50 | 138.76 | 137.50 | 137.90 | 81,957 | -2.82(-2.00%) |
Oct 19, 2012 | 142.35 | 142.41 | 140.18 | 140.72 | 175,679 | -0.50(-0.35%) |
Oct 18, 2012 | 141.54 | 142.77 | 140.91 | 141.22 | 197,973 | +0.96(+0.68%) |
Oct 17, 2012 | 139.64 | 140.39 | 138.57 | 140.26 | 253,835 | +1.74(+1.26%) |
Oct 16, 2012 | 138.38 | 138.99 | 137.77 | 138.52 | 218,456 | +2.77(+2.04%) |
Oct 15, 2012 | 134.87 | 135.98 | 134.20 | 135.75 | 176,706 | +2.71(+2.04%) |
Oct 12, 2012 | 133.90 | 134.06 | 132.62 | 133.04 | 53,554 | -0.71(-0.53%) |
Oct 11, 2012 | 134.20 | 134.63 | 133.44 | 133.75 | 161,783 | +2.66(+2.03%) |
Oct 10, 2012 | 131.07 | 131.21 | 130.50 | 131.09 | 105,214 | +1.18(+0.91%) |
Oct 09, 2012 | 130.81 | 131.15 | 129.70 | 129.91 | 79,880 | +1.14(+0.89%) |
Oct 08, 2012 | 128.46 | 129.00 | 128.21 | 128.77 | 88,162 | -1.53(-1.17%) |
Oct 05, 2012 | 131.44 | 131.87 | 129.93 | 130.30 | 87,476 | +0.55(+0.42%) |
Oct 04, 2012 | 129.10 | 130.14 | 128.46 | 129.75 | 68,949 | +0.92(+0.71%) |
Oct 03, 2012 | 129.84 | 129.95 | 128.64 | 128.83 | 86,508 | -1.94(-1.48%) |
Oct 02, 2012 | 130.94 | 131.28 | 129.90 | 130.77 | 56,585 | +0.32(+0.25%) |