Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 150.79 | 151.00 | 148.93 | 149.09 | 895,533 | -1.21(-0.81%) |
Nov 29, 2012 | 150.00 | 151.50 | 149.50 | 150.30 | 740,485 | +0.84(+0.56%) |
Nov 28, 2012 | 147.74 | 149.70 | 145.58 | 149.46 | 652,751 | +1.58(+1.07%) |
Nov 27, 2012 | 147.98 | 149.95 | 147.59 | 147.88 | 696,289 | -1.23(-0.82%) |
Nov 26, 2012 | 148.70 | 149.41 | 147.43 | 149.11 | 853,080 | -0.76(-0.51%) |
Nov 23, 2012 | 148.44 | 149.87 | 147.32 | 149.87 | 374,100 | +2.51(+1.70%) |
Nov 21, 2012 | 148.69 | 149.97 | 147.29 | 147.36 | 1,408,998 | -0.79(-0.53%) |
Nov 20, 2012 | 143.10 | 148.19 | 142.41 | 148.15 | 1,752,985 | +4.62(+3.22%) |
Nov 19, 2012 | 141.85 | 143.58 | 139.84 | 143.53 | 1,433,471 | +2.29(+1.62%) |
Nov 16, 2012 | 137.60 | 142.00 | 137.60 | 141.24 | 2,349,071 | +3.31(+2.40%) |
Nov 15, 2012 | 136.44 | 138.37 | 135.58 | 137.93 | 1,312,386 | +1.63(+1.20%) |
Nov 14, 2012 | 138.00 | 138.44 | 135.99 | 136.30 | 1,098,131 | -1.72(-1.25%) |
Nov 13, 2012 | 139.36 | 140.59 | 137.72 | 138.02 | 1,170,708 | -1.46(-1.05%) |
Nov 12, 2012 | 138.50 | 140.95 | 138.22 | 139.48 | 1,132,137 | +1.43(+1.04%) |
Nov 09, 2012 | 135.19 | 138.81 | 134.00 | 138.05 | 1,377,501 | +2.44(+1.80%) |
Nov 08, 2012 | 137.77 | 138.12 | 135.48 | 135.61 | 1,522,156 | -2.74(-1.98%) |
Nov 07, 2012 | 139.62 | 139.86 | 138.26 | 138.35 | 1,037,502 | -1.95(-1.39%) |
Nov 06, 2012 | 139.99 | 141.62 | 139.34 | 140.30 | 990,300 | +0.70(+0.50%) |
Nov 05, 2012 | 138.02 | 140.20 | 137.90 | 139.60 | 744,432 | +1.19(+0.86%) |
Nov 02, 2012 | 138.97 | 139.38 | 137.57 | 138.41 | 1,325,149 | -0.62(-0.45%) |
Nov 01, 2012 | 139.30 | 140.54 | 138.21 | 139.03 | 1,165,209 | +0.82(+0.59%) |
Oct 31, 2012 | 143.15 | 143.33 | 136.28 | 138.21 | 1,829,720 | -4.72(-3.30%) |
Oct 26, 2012 | 143.97 | 142.93 | 142.93 | 142.93 | 991,600 | -1.50(-1.04%) |
Oct 25, 2012 | 145.00 | 146.45 | 144.15 | 144.43 | 1,381,362 | +2.37(+1.67%) |
Oct 24, 2012 | 142.59 | 144.03 | 141.58 | 142.06 | 1,655,143 | +0.00(+0.00%) |
Oct 23, 2012 | 143.76 | 144.00 | 141.14 | 142.06 | 1,055,135 | -3.59(-2.46%) |
Oct 19, 2012 | 150.02 | 151.46 | 144.84 | 145.65 | 2,151,682 | -3.91(-2.61%) |
Oct 18, 2012 | 152.00 | 152.49 | 148.35 | 149.56 | 2,018,378 | -4.22(-2.74%) |
Oct 17, 2012 | 153.06 | 154.91 | 152.41 | 153.78 | 813,379 | +0.53(+0.35%) |
Oct 16, 2012 | 149.42 | 153.33 | 148.99 | 153.25 | 972,993 | +3.84(+2.57%) |
Oct 15, 2012 | 147.50 | 149.54 | 146.88 | 149.41 | 992,849 | +2.21(+1.50%) |
Oct 12, 2012 | 147.51 | 149.78 | 146.97 | 147.20 | 1,084,314 | +0.10(+0.07%) |
Oct 11, 2012 | 148.61 | 149.47 | 146.99 | 147.10 | 1,023,097 | -0.19(-0.13%) |
Oct 10, 2012 | 149.64 | 151.04 | 147.01 | 147.29 | 870,711 | -2.09(-1.40%) |
Oct 09, 2012 | 151.04 | 152.61 | 149.00 | 149.38 | 858,064 | -1.84(-1.22%) |
Oct 08, 2012 | 152.81 | 153.70 | 151.10 | 151.22 | 566,243 | -1.31(-0.86%) |
Oct 05, 2012 | 152.00 | 154.04 | 151.87 | 152.53 | 965,613 | -0.04(-0.03%) |
Oct 04, 2012 | 153.01 | 154.56 | 152.10 | 152.57 | 995,726 | -0.37(-0.24%) |
Oct 03, 2012 | 150.00 | 152.94 | 149.15 | 152.94 | 1,056,765 | +3.01(+2.01%) |
Oct 02, 2012 | 149.94 | 150.61 | 149.16 | 149.93 | 755,767 | -0.01(-0.01%) |
Oct 01, 2012 | 149.16 | 152.44 | 149.13 | 149.94 | 1,089,171 | +0.73(+0.49%) |
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%) |