Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 120.54 | 120.87 | 118.20 | 119.89 | 17,486 | -0.97(-0.80%) |
Sep 27, 2012 | 119.73 | 120.87 | 119.41 | 120.87 | 16,524 | +1.94(+1.63%) |
Sep 26, 2012 | 119.57 | 119.98 | 118.11 | 118.92 | 27,612 | -0.89(-0.74%) |
Sep 25, 2012 | 121.59 | 121.67 | 119.33 | 119.81 | 34,564 | -1.70(-1.40%) |
Sep 24, 2012 | 121.35 | 121.59 | 120.95 | 121.51 | 28,263 | +0.57(+0.47%) |
Sep 21, 2012 | 121.59 | 121.76 | 120.87 | 120.95 | 26,709 | -0.40(-0.33%) |
Sep 20, 2012 | 120.95 | 121.67 | 120.63 | 121.35 | 17,274 | +0.16(+0.13%) |
Sep 19, 2012 | 121.43 | 121.76 | 120.54 | 121.19 | 35,710 | -0.49(-0.40%) |
Sep 18, 2012 | 121.03 | 121.92 | 120.38 | 121.67 | 22,438 | -0.08(-0.07%) |
Sep 17, 2012 | 120.95 | 121.76 | 120.38 | 121.76 | 28,440 | +0.32(+0.27%) |
Sep 14, 2012 | 121.27 | 121.51 | 120.87 | 121.43 | 30,615 | +0.73(+0.60%) |
Sep 13, 2012 | 120.87 | 121.27 | 119.98 | 120.70 | 18,702 | +0.16(+0.13%) |
Sep 12, 2012 | 119.81 | 121.03 | 119.33 | 120.54 | 17,009 | +0.57(+0.47%) |
Sep 11, 2012 | 120.14 | 121.27 | 119.49 | 119.98 | 23,307 | -0.24(-0.20%) |
Sep 10, 2012 | 121.51 | 121.59 | 119.33 | 120.22 | 18,894 | -1.21(-1.00%) |
Sep 07, 2012 | 118.84 | 121.59 | 118.84 | 121.43 | 26,222 | +0.32(+0.27%) |
Sep 06, 2012 | 120.95 | 121.84 | 120.46 | 121.11 | 45,509 | +0.81(+0.67%) |
Sep 05, 2012 | 118.52 | 120.87 | 118.44 | 120.30 | 33,980 | +1.13(+0.95%) |
Sep 04, 2012 | 117.63 | 119.41 | 116.98 | 119.17 | 26,749 | +2.10(+1.80%) |
Aug 31, 2012 | 115.53 | 117.71 | 115.28 | 117.06 | 25,360 | +2.18(+1.90%) |
Aug 30, 2012 | 114.96 | 116.09 | 114.72 | 114.88 | 13,220 | -0.81(-0.70%) |
Aug 29, 2012 | 115.61 | 116.50 | 114.88 | 115.69 | 20,113 | +1.62(+1.42%) |
Aug 27, 2012 | 114.88 | 115.28 | 114.07 | 114.07 | 24,824 | -0.65(-0.56%) |
Aug 24, 2012 | 113.75 | 115.28 | 113.75 | 114.72 | 21,758 | +1.21(+1.07%) |
Aug 23, 2012 | 113.26 | 115.44 | 112.05 | 113.50 | 61,416 | +0.08(+0.07%) |
Aug 22, 2012 | 114.23 | 114.88 | 112.86 | 113.42 | 19,191 | -1.21(-1.06%) |
Aug 21, 2012 | 116.82 | 117.14 | 113.83 | 114.64 | 33,390 | -0.81(-0.70%) |
Aug 20, 2012 | 115.77 | 117.14 | 114.96 | 115.44 | 19,540 | -0.65(-0.56%) |
Aug 17, 2012 | 117.63 | 117.71 | 115.36 | 116.09 | 16,821 | -0.97(-0.83%) |
Aug 16, 2012 | 117.55 | 117.71 | 116.50 | 117.06 | 16,119 | -0.08(-0.07%) |
Aug 15, 2012 | 117.39 | 117.95 | 114.96 | 117.14 | 18,689 | +0.24(+0.21%) |
Aug 14, 2012 | 117.22 | 119.09 | 116.25 | 116.90 | 44,941 | +0.24(+0.21%) |
Aug 13, 2012 | 117.22 | 117.22 | 114.31 | 116.66 | 21,097 | +0.65(+0.56%) |
Aug 10, 2012 | 114.15 | 116.50 | 113.75 | 116.01 | 21,393 | +0.73(+0.63%) |
Aug 09, 2012 | 113.02 | 116.42 | 112.05 | 115.28 | 32,895 | +2.19(+1.93%) |
Aug 08, 2012 | 114.47 | 114.80 | 112.69 | 113.10 | 40,350 | -1.62(-1.41%) |
Aug 07, 2012 | 116.33 | 116.50 | 114.47 | 114.72 | 41,150 | -1.62(-1.39%) |
Aug 06, 2012 | 119.17 | 119.49 | 113.67 | 116.33 | 61,221 | -2.73(-2.29%) |
Aug 03, 2012 | 120.48 | 120.48 | 117.26 | 119.07 | 86,795 | -0.08(-0.07%) |
Aug 02, 2012 | 119.30 | 120.17 | 117.81 | 119.14 | 49,714 | -0.47(-0.39%) |
Aug 01, 2012 | 118.36 | 120.06 | 117.81 | 119.62 | 45,722 | +2.20(+1.87%) |
Jul 31, 2012 | 117.65 | 119.85 | 117.02 | 117.42 | 69,435 | -0.16(-0.13%) |
Jul 30, 2012 | 116.16 | 117.89 | 114.98 | 117.57 | 48,739 | +1.49(+1.29%) |
Jul 27, 2012 | 113.17 | 118.99 | 113.17 | 116.08 | 71,733 | +3.30(+2.92%) |
Jul 26, 2012 | 111.84 | 113.10 | 109.95 | 112.78 | 60,201 | +2.83(+2.57%) |
Jul 25, 2012 | 109.01 | 110.66 | 108.38 | 109.95 | 31,841 | +1.81(+1.67%) |
Jul 24, 2012 | 108.38 | 110.11 | 107.68 | 108.15 | 43,444 | +0.31(+0.29%) |
Jul 23, 2012 | 108.38 | 110.11 | 106.97 | 107.83 | 40,513 | -0.55(-0.51%) |
Jul 20, 2012 | 109.17 | 110.26 | 108.07 | 108.38 | 21,235 | -1.26(-1.15%) |
Jul 19, 2012 | 106.50 | 110.35 | 105.01 | 109.64 | 27,040 | +4.24(+4.02%) |
Jul 18, 2012 | 105.16 | 107.76 | 105.01 | 105.40 | 26,947 | +0.24(+0.22%) |
Jul 17, 2012 | 105.95 | 106.48 | 104.54 | 105.16 | 27,973 | -0.86(-0.81%) |
Jul 16, 2012 | 102.89 | 106.03 | 102.49 | 106.03 | 32,720 | +2.67(+2.58%) |
Jul 13, 2012 | 104.06 | 104.30 | 102.10 | 103.36 | 27,978 | -0.31(-0.30%) |
Jul 12, 2012 | 104.22 | 104.22 | 101.71 | 103.67 | 30,528 | -0.16(-0.15%) |
Jul 11, 2012 | 105.95 | 106.73 | 103.28 | 103.83 | 26,488 | -2.44(-2.29%) |
Jul 10, 2012 | 107.05 | 108.38 | 105.48 | 106.26 | 30,058 | +0.00(+0.00%) |
Jul 09, 2012 | 109.17 | 109.17 | 105.24 | 106.26 | 30,343 | -1.89(-1.74%) |
Jul 06, 2012 | 108.70 | 108.78 | 106.50 | 108.15 | 17,365 | -0.47(-0.43%) |
Jul 05, 2012 | 107.28 | 108.78 | 107.28 | 108.62 | 19,423 | +1.34(+1.24%) |
Jul 03, 2012 | 108.70 | 108.93 | 106.42 | 107.28 | 11,772 | +0.79(+0.74%) |