Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 142.64 | 143.36 | 141.46 | 143.05 | 300,070 | +0.41(+0.29%) |
Oct 26, 2012 | 142.33 | 142.64 | 142.64 | 142.64 | 408,000 | +0.31(+0.22%) |
Oct 25, 2012 | 143.21 | 143.71 | 141.64 | 142.33 | 633,552 | -0.44(-0.31%) |
Oct 24, 2012 | 143.42 | 144.31 | 141.83 | 142.77 | 445,661 | -0.39(-0.27%) |
Oct 23, 2012 | 142.89 | 143.68 | 141.29 | 143.16 | 313,892 | -1.17(-0.81%) |
Oct 19, 2012 | 143.08 | 145.68 | 143.08 | 144.33 | 653,233 | -0.64(-0.44%) |
Oct 18, 2012 | 138.39 | 145.50 | 138.00 | 144.97 | 1,958,983 | +6.17(+4.45%) |
Oct 17, 2012 | 139.29 | 140.22 | 137.62 | 138.80 | 819,571 | -0.61(-0.44%) |
Oct 16, 2012 | 141.21 | 141.50 | 138.25 | 139.41 | 914,978 | +0.70(+0.50%) |
Oct 15, 2012 | 137.85 | 138.98 | 136.70 | 138.71 | 738,762 | +0.87(+0.63%) |
Oct 12, 2012 | 138.39 | 139.18 | 136.52 | 137.84 | 502,345 | -0.67(-0.48%) |
Oct 11, 2012 | 138.49 | 139.65 | 136.96 | 138.51 | 882,784 | -0.69(-0.50%) |
Oct 10, 2012 | 141.49 | 142.00 | 138.90 | 139.20 | 826,960 | -2.64(-1.86%) |
Oct 09, 2012 | 143.38 | 143.65 | 141.33 | 141.84 | 701,097 | -1.87(-1.30%) |
Oct 08, 2012 | 143.54 | 143.85 | 143.41 | 143.71 | 329,078 | -0.31(-0.22%) |
Oct 05, 2012 | 144.06 | 144.75 | 143.12 | 144.02 | 426,633 | +0.98(+0.69%) |
Oct 04, 2012 | 142.25 | 143.08 | 141.96 | 143.04 | 492,966 | +0.88(+0.62%) |
Oct 03, 2012 | 142.14 | 142.43 | 141.22 | 142.16 | 316,862 | +0.29(+0.20%) |
Oct 02, 2012 | 142.28 | 142.28 | 141.08 | 141.87 | 349,879 | +0.36(+0.25%) |
Oct 01, 2012 | 141.56 | 142.59 | 140.82 | 141.51 | 503,706 | -0.44(-0.31%) |
Sep 28, 2012 | 141.94 | 143.24 | 141.30 | 141.95 | 613,526 | -0.12(-0.08%) |
Sep 27, 2012 | 141.44 | 142.62 | 140.20 | 142.07 | 528,610 | +1.08(+0.77%) |
Sep 26, 2012 | 142.30 | 142.45 | 140.51 | 140.99 | 609,712 | -1.27(-0.89%) |
Sep 25, 2012 | 142.49 | 143.47 | 141.80 | 142.26 | 692,000 | +0.75(+0.53%) |
Sep 24, 2012 | 142.51 | 142.51 | 141.14 | 141.51 | 290,823 | -0.70(-0.49%) |
Sep 21, 2012 | 143.65 | 144.20 | 142.02 | 142.21 | 787,910 | -0.35(-0.25%) |
Sep 20, 2012 | 142.88 | 143.55 | 141.05 | 142.56 | 841,375 | -0.81(-0.56%) |
Sep 19, 2012 | 141.59 | 143.97 | 140.97 | 143.37 | 543,045 | +1.37(+0.96%) |
Sep 18, 2012 | 142.33 | 142.40 | 141.40 | 142.00 | 377,789 | -0.53(-0.37%) |
Sep 17, 2012 | 141.03 | 144.34 | 140.92 | 142.53 | 588,772 | +1.62(+1.15%) |
Sep 14, 2012 | 141.97 | 142.92 | 140.58 | 140.91 | 519,408 | -0.44(-0.31%) |
Sep 13, 2012 | 140.30 | 141.81 | 139.44 | 141.35 | 444,200 | +0.90(+0.64%) |
Sep 12, 2012 | 140.96 | 141.24 | 139.93 | 140.45 | 261,392 | -0.21(-0.15%) |
Sep 11, 2012 | 140.81 | 141.00 | 139.98 | 140.66 | 264,702 | -0.27(-0.19%) |
Sep 10, 2012 | 140.94 | 141.56 | 140.57 | 140.93 | 235,912 | -0.26(-0.18%) |
Sep 07, 2012 | 140.58 | 141.28 | 140.02 | 141.19 | 767,861 | +0.59(+0.42%) |
Sep 06, 2012 | 139.62 | 140.64 | 139.22 | 140.60 | 453,404 | +1.75(+1.26%) |
Sep 05, 2012 | 138.73 | 139.13 | 137.40 | 138.85 | 406,566 | +0.14(+0.10%) |
Sep 04, 2012 | 137.65 | 139.47 | 136.95 | 138.71 | 378,166 | +1.06(+0.77%) |
Aug 31, 2012 | 137.80 | 138.14 | 136.24 | 137.65 | 249,639 | +0.48(+0.35%) |
Aug 30, 2012 | 137.87 | 137.87 | 136.10 | 137.17 | 376,202 | -1.26(-0.91%) |
Aug 29, 2012 | 138.24 | 138.67 | 137.41 | 138.43 | 383,660 | -0.56(-0.40%) |
Aug 27, 2012 | 138.73 | 139.72 | 138.07 | 138.99 | 797,749 | +0.50(+0.36%) |
Aug 24, 2012 | 136.69 | 138.68 | 136.18 | 138.49 | 407,758 | +1.94(+1.42%) |
Aug 23, 2012 | 136.43 | 136.85 | 135.70 | 136.55 | 268,240 | -0.31(-0.23%) |
Aug 22, 2012 | 136.06 | 137.37 | 135.33 | 136.86 | 387,488 | +0.82(+0.60%) |
Aug 21, 2012 | 136.00 | 136.09 | 134.75 | 136.04 | 357,716 | +0.04(+0.03%) |
Aug 20, 2012 | 137.88 | 138.33 | 134.91 | 136.00 | 387,880 | -1.47(-1.07%) |
Aug 17, 2012 | 136.56 | 137.83 | 135.88 | 137.47 | 741,059 | +1.12(+0.82%) |
Aug 16, 2012 | 134.00 | 136.39 | 133.91 | 136.35 | 629,797 | +1.96(+1.46%) |
Aug 15, 2012 | 133.71 | 134.85 | 133.25 | 134.39 | 234,515 | -0.18(-0.13%) |
Aug 14, 2012 | 133.00 | 134.63 | 133.00 | 134.57 | 623,984 | +1.85(+1.39%) |
Aug 13, 2012 | 131.15 | 132.95 | 130.84 | 132.72 | 485,043 | +1.44(+1.10%) |
Aug 10, 2012 | 131.17 | 131.51 | 129.91 | 131.28 | 323,751 | -0.36(-0.27%) |
Aug 09, 2012 | 131.28 | 132.10 | 131.28 | 131.64 | 324,543 | -0.42(-0.32%) |
Aug 08, 2012 | 130.85 | 132.31 | 130.85 | 132.06 | 614,239 | +0.27(+0.20%) |
Aug 07, 2012 | 129.60 | 132.79 | 129.60 | 131.79 | 497,852 | +2.36(+1.82%) |
Aug 06, 2012 | 129.37 | 129.95 | 128.83 | 129.43 | 293,412 | +0.14(+0.11%) |
Aug 03, 2012 | 130.00 | 130.81 | 128.97 | 129.29 | 374,872 | +0.71(+0.55%) |
Aug 02, 2012 | 126.75 | 128.93 | 126.75 | 128.58 | 528,279 | +0.21(+0.16%) |