Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 249.16 | 253.45 | 248.32 | 252.97 | 59,184 | +3.49(+1.40%) |
Nov 29, 2012 | 241.55 | 251.70 | 240.81 | 249.48 | 39,819 | +8.62(+3.58%) |
Nov 28, 2012 | 240.65 | 241.71 | 239.75 | 240.86 | 25,470 | -0.10(-0.04%) |
Nov 27, 2012 | 240.91 | 243.08 | 240.49 | 240.96 | 48,453 | -0.11(-0.04%) |
Nov 26, 2012 | 242.76 | 245.46 | 239.75 | 241.07 | 21,333 | -2.33(-0.96%) |
Nov 23, 2012 | 239.06 | 243.40 | 238.53 | 243.40 | 17,996 | +4.39(+1.84%) |
Nov 21, 2012 | 238.00 | 239.38 | 237.21 | 239.01 | 33,272 | +0.00(+0.00%) |
Nov 20, 2012 | 238.85 | 240.92 | 237.95 | 239.01 | 37,429 | -0.58(-0.24%) |
Nov 19, 2012 | 237.05 | 240.38 | 235.83 | 239.59 | 45,149 | +4.28(+1.82%) |
Nov 16, 2012 | 230.12 | 235.62 | 226.63 | 235.31 | 29,853 | +6.19(+2.70%) |
Nov 15, 2012 | 229.59 | 233.82 | 226.58 | 229.12 | 41,824 | +0.05(+0.02%) |
Nov 14, 2012 | 233.19 | 234.56 | 227.85 | 229.06 | 40,570 | -3.12(-1.34%) |
Nov 13, 2012 | 231.87 | 234.35 | 231.71 | 232.19 | 37,193 | -1.00(-0.43%) |
Nov 12, 2012 | 228.43 | 234.78 | 227.00 | 233.19 | 52,144 | +5.55(+2.44%) |
Nov 09, 2012 | 229.91 | 231.70 | 226.10 | 227.64 | 38,082 | -2.75(-1.19%) |
Nov 08, 2012 | 233.51 | 234.41 | 230.39 | 230.39 | 30,100 | -1.53(-0.66%) |
Nov 07, 2012 | 234.88 | 234.88 | 231.13 | 231.92 | 37,493 | -4.81(-2.03%) |
Nov 06, 2012 | 237.79 | 239.46 | 236.42 | 236.73 | 60,157 | -1.27(-0.53%) |
Nov 05, 2012 | 242.50 | 242.55 | 236.52 | 238.00 | 38,120 | -3.91(-1.62%) |
Nov 02, 2012 | 247.36 | 247.79 | 241.76 | 241.92 | 31,460 | -4.39(-1.78%) |
Nov 01, 2012 | 243.56 | 247.36 | 242.29 | 246.31 | 112,800 | +5.71(+2.37%) |
Oct 31, 2012 | 241.34 | 245.51 | 240.06 | 240.59 | 71,142 | +1.64(+0.69%) |
Oct 26, 2012 | 239.27 | 238.96 | 238.96 | 238.96 | 40,802 | +0.37(+0.16%) |
Oct 25, 2012 | 240.49 | 240.49 | 237.69 | 238.58 | 35,237 | -0.74(-0.31%) |
Oct 24, 2012 | 239.69 | 241.65 | 237.69 | 239.32 | 39,830 | -0.32(-0.13%) |
Oct 23, 2012 | 241.97 | 243.66 | 239.17 | 239.64 | 48,620 | -6.93(-2.81%) |
Oct 19, 2012 | 249.59 | 252.60 | 244.82 | 246.57 | 40,068 | -3.97(-1.58%) |
Oct 18, 2012 | 250.54 | 252.44 | 249.64 | 250.54 | 95,667 | +0.00(+0.00%) |
Oct 17, 2012 | 253.18 | 253.18 | 249.92 | 250.54 | 50,697 | -1.85(-0.73%) |
Oct 16, 2012 | 253.50 | 254.72 | 251.91 | 252.39 | 53,530 | +0.69(+0.27%) |
Oct 15, 2012 | 252.49 | 253.92 | 251.44 | 251.70 | 49,859 | +0.37(+0.15%) |
Oct 12, 2012 | 250.85 | 253.55 | 249.64 | 251.33 | 52,243 | +0.11(+0.04%) |
Oct 11, 2012 | 251.17 | 255.03 | 251.01 | 251.22 | 105,606 | +2.17(+0.87%) |
Oct 10, 2012 | 242.07 | 250.80 | 242.07 | 249.06 | 170,637 | +5.55(+2.28%) |
Oct 09, 2012 | 239.85 | 251.70 | 238.58 | 243.50 | 326,237 | +25.81(+11.86%) |
Oct 08, 2012 | 216.63 | 217.85 | 216.58 | 217.69 | 14,372 | +0.64(+0.29%) |
Oct 05, 2012 | 215.00 | 217.85 | 215.00 | 217.06 | 40,928 | +1.96(+0.91%) |
Oct 04, 2012 | 213.99 | 215.53 | 213.09 | 215.10 | 38,953 | +1.75(+0.82%) |
Oct 03, 2012 | 213.09 | 214.78 | 210.82 | 213.36 | 38,803 | +0.53(+0.25%) |
Oct 02, 2012 | 214.57 | 215.74 | 212.46 | 212.83 | 16,539 | -1.48(-0.69%) |
Oct 01, 2012 | 212.46 | 216.74 | 212.46 | 214.31 | 38,214 | +2.70(+1.27%) |
Sep 28, 2012 | 210.50 | 211.88 | 210.08 | 211.61 | 48,455 | -0.11(-0.05%) |
Sep 27, 2012 | 209.71 | 212.03 | 207.54 | 211.72 | 24,909 | +3.02(+1.44%) |
Sep 26, 2012 | 211.56 | 212.19 | 207.73 | 208.70 | 14,291 | -2.91(-1.37%) |
Sep 25, 2012 | 211.40 | 214.57 | 210.50 | 211.61 | 41,120 | +0.63(+0.30%) |
Sep 24, 2012 | 213.41 | 214.39 | 209.87 | 210.98 | 28,222 | -2.38(-1.12%) |
Sep 21, 2012 | 222.08 | 222.24 | 212.62 | 213.36 | 59,294 | -6.08(-2.77%) |
Sep 20, 2012 | 218.43 | 219.86 | 217.16 | 219.44 | 30,295 | +0.48(+0.22%) |
Sep 19, 2012 | 217.96 | 219.54 | 216.21 | 218.96 | 25,430 | +1.96(+0.90%) |
Sep 18, 2012 | 216.69 | 218.49 | 214.41 | 217.00 | 30,057 | +0.90(+0.42%) |
Sep 17, 2012 | 217.59 | 217.59 | 212.72 | 216.11 | 51,808 | -6.66(-2.99%) |
Sep 14, 2012 | 222.14 | 226.26 | 221.50 | 222.77 | 43,433 | +1.00(+0.45%) |
Sep 13, 2012 | 212.46 | 222.75 | 211.93 | 221.77 | 47,472 | +9.78(+4.62%) |
Sep 12, 2012 | 208.33 | 212.25 | 208.07 | 211.98 | 27,821 | +3.91(+1.88%) |
Sep 11, 2012 | 205.21 | 208.07 | 205.21 | 208.07 | 25,703 | +3.70(+1.81%) |
Sep 10, 2012 | 207.49 | 207.49 | 203.62 | 204.37 | 30,658 | -2.80(-1.35%) |
Sep 07, 2012 | 204.05 | 207.86 | 202.51 | 207.17 | 33,527 | +4.23(+2.08%) |
Sep 06, 2012 | 200.34 | 206.06 | 200.19 | 202.94 | 83,443 | +4.07(+2.05%) |
Sep 05, 2012 | 196.06 | 200.93 | 196.06 | 198.86 | 79,583 | +2.17(+1.10%) |