Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 146.30 | 147.89 | 144.03 | 144.28 | 962,162 | -1.55(-1.06%) |
Jul 31, 2012 | 146.95 | 148.07 | 145.66 | 145.83 | 920,409 | -1.45(-0.98%) |
Jul 30, 2012 | 149.72 | 150.29 | 146.93 | 147.28 | 864,571 | -2.19(-1.47%) |
Jul 27, 2012 | 149.00 | 150.23 | 148.20 | 149.47 | 1,422,219 | +1.72(+1.16%) |
Jul 26, 2012 | 144.44 | 148.31 | 144.17 | 147.75 | 1,429,951 | +4.30(+3.00%) |
Jul 25, 2012 | 139.24 | 143.87 | 138.10 | 143.45 | 1,440,067 | +3.97(+2.85%) |
Jul 24, 2012 | 142.52 | 142.68 | 137.96 | 139.48 | 1,313,204 | +0.25(+0.18%) |
Jul 23, 2012 | 142.12 | 142.12 | 137.88 | 139.23 | 1,128,305 | -2.98(-2.10%) |
Jul 20, 2012 | 143.77 | 144.39 | 142.11 | 142.21 | 1,168,455 | -1.53(-1.06%) |
Jul 19, 2012 | 144.86 | 144.86 | 142.74 | 143.74 | 881,731 | -1.22(-0.84%) |
Jul 18, 2012 | 145.94 | 146.67 | 144.81 | 144.96 | 747,822 | -0.95(-0.65%) |
Jul 17, 2012 | 146.04 | 147.49 | 143.76 | 145.91 | 823,417 | +0.69(+0.48%) |
Jul 16, 2012 | 144.17 | 145.40 | 143.84 | 145.22 | 630,715 | +0.61(+0.42%) |
Jul 13, 2012 | 143.16 | 144.90 | 142.35 | 144.61 | 733,312 | +1.98(+1.39%) |
Jul 12, 2012 | 141.27 | 142.85 | 139.72 | 142.63 | 1,345,166 | +0.63(+0.44%) |
Jul 11, 2012 | 143.30 | 143.44 | 140.17 | 142.00 | 1,060,047 | -1.75(-1.22%) |
Jul 10, 2012 | 144.36 | 145.73 | 142.90 | 143.75 | 1,150,963 | +0.59(+0.41%) |
Jul 09, 2012 | 142.94 | 144.34 | 141.50 | 143.16 | 1,135,292 | +0.70(+0.49%) |
Jul 06, 2012 | 144.03 | 144.92 | 141.85 | 142.46 | 831,338 | -1.66(-1.15%) |
Jul 05, 2012 | 144.72 | 145.41 | 143.98 | 144.12 | 780,992 | -1.51(-1.04%) |
Jul 03, 2012 | 145.53 | 145.67 | 144.68 | 145.63 | 548,297 | +0.02(+0.01%) |