Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 145.12 | 147.54 | 144.73 | 147.54 | 74,538 | +2.58(+1.78%) |
Dec 28, 2012 | 144.25 | 145.64 | 144.25 | 144.96 | 45,801 | -0.32(-0.22%) |
Dec 27, 2012 | 145.33 | 145.63 | 144.44 | 145.28 | 68,468 | +0.50(+0.34%) |
Dec 26, 2012 | 144.88 | 145.84 | 144.04 | 144.79 | 80,042 | +1.08(+0.75%) |
Dec 24, 2012 | 145.00 | 145.69 | 143.71 | 143.71 | 38,296 | -0.87(-0.60%) |
Dec 21, 2012 | 144.33 | 145.10 | 143.87 | 144.57 | 104,346 | -1.68(-1.15%) |
Dec 20, 2012 | 145.40 | 146.27 | 145.06 | 146.25 | 52,736 | +1.06(+0.73%) |
Dec 19, 2012 | 145.18 | 145.65 | 144.62 | 145.19 | 106,407 | +0.93(+0.65%) |
Dec 18, 2012 | 143.47 | 144.49 | 142.90 | 144.26 | 212,049 | +0.78(+0.55%) |
Dec 17, 2012 | 143.57 | 143.81 | 142.74 | 143.47 | 205,312 | -1.92(-1.32%) |
Dec 14, 2012 | 145.04 | 145.86 | 144.86 | 145.39 | 126,188 | +0.59(+0.41%) |
Dec 13, 2012 | 145.12 | 145.57 | 144.19 | 144.80 | 86,180 | -1.05(-0.72%) |
Dec 12, 2012 | 146.41 | 146.90 | 145.27 | 145.85 | 83,348 | -0.52(-0.36%) |
Dec 11, 2012 | 145.96 | 146.86 | 145.90 | 146.38 | 66,452 | +0.66(+0.45%) |
Dec 10, 2012 | 146.08 | 146.35 | 145.22 | 145.72 | 150,752 | +0.33(+0.23%) |
Dec 07, 2012 | 144.15 | 145.39 | 143.36 | 145.39 | 134,072 | +1.05(+0.73%) |
Dec 06, 2012 | 143.82 | 144.43 | 143.44 | 144.34 | 77,518 | -1.33(-0.92%) |
Dec 05, 2012 | 144.06 | 146.44 | 143.63 | 145.67 | 285,197 | +3.40(+2.39%) |
Dec 04, 2012 | 141.81 | 143.16 | 141.81 | 142.27 | 111,079 | -0.68(-0.47%) |
Nov 30, 2012 | 143.03 | 143.45 | 141.80 | 142.95 | 146,056 | +1.73(+1.23%) |
Nov 29, 2012 | 141.26 | 141.87 | 140.16 | 141.22 | 188,893 | +1.10(+0.79%) |
Nov 28, 2012 | 138.79 | 140.12 | 137.90 | 140.12 | 168,282 | -0.49(-0.35%) |
Nov 27, 2012 | 141.24 | 141.67 | 140.16 | 140.61 | 95,814 | -1.67(-1.17%) |
Nov 26, 2012 | 142.56 | 142.73 | 141.45 | 142.28 | 113,766 | -0.81(-0.57%) |
Nov 23, 2012 | 142.64 | 143.09 | 142.14 | 143.09 | 94,842 | +2.42(+1.72%) |
Nov 21, 2012 | 140.46 | 140.70 | 139.31 | 140.67 | 104,501 | +0.96(+0.69%) |
Nov 20, 2012 | 140.01 | 140.30 | 138.67 | 139.71 | 134,421 | -0.54(-0.39%) |
Nov 19, 2012 | 139.69 | 140.49 | 139.38 | 140.26 | 118,211 | +1.64(+1.18%) |
Nov 16, 2012 | 137.92 | 138.89 | 136.58 | 138.62 | 102,400 | +3.11(+2.30%) |
Nov 15, 2012 | 136.14 | 136.45 | 134.98 | 135.51 | 53,507 | -1.15(-0.84%) |
Nov 14, 2012 | 138.33 | 138.71 | 136.10 | 136.65 | 135,927 | -0.36(-0.26%) |
Nov 13, 2012 | 136.92 | 138.59 | 136.35 | 137.01 | 107,910 | -1.70(-1.22%) |
Nov 12, 2012 | 137.97 | 139.28 | 137.96 | 138.71 | 43,949 | +0.35(+0.26%) |
Nov 09, 2012 | 136.88 | 138.79 | 136.68 | 138.35 | 126,472 | +0.28(+0.20%) |
Nov 08, 2012 | 138.89 | 140.10 | 137.34 | 138.07 | 229,947 | -1.67(-1.20%) |
Nov 07, 2012 | 141.58 | 141.58 | 139.20 | 139.74 | 148,044 | -3.78(-2.63%) |
Nov 06, 2012 | 141.97 | 143.99 | 141.76 | 143.51 | 95,578 | +1.81(+1.28%) |
Nov 05, 2012 | 140.46 | 141.89 | 140.40 | 141.70 | 106,997 | +1.97(+1.41%) |
Nov 02, 2012 | 141.50 | 142.17 | 139.74 | 139.74 | 114,838 | -1.02(-0.72%) |
Nov 01, 2012 | 140.21 | 141.07 | 139.66 | 140.76 | 125,483 | +2.91(+2.11%) |
Oct 31, 2012 | 139.42 | 139.42 | 135.86 | 137.85 | 104,691 | -1.64(-1.18%) |
Oct 26, 2012 | 139.77 | 139.49 | 139.49 | 139.49 | 140,464 | -0.82(-0.59%) |
Oct 25, 2012 | 140.73 | 140.99 | 139.49 | 140.32 | 267,302 | +1.98(+1.43%) |
Oct 24, 2012 | 138.89 | 139.40 | 137.83 | 138.34 | 119,445 | +1.49(+1.09%) |
Oct 23, 2012 | 137.37 | 137.55 | 135.59 | 136.85 | 155,061 | -1.90(-1.37%) |
Oct 19, 2012 | 139.89 | 140.36 | 138.58 | 138.75 | 111,208 | +0.41(+0.30%) |
Oct 18, 2012 | 138.62 | 139.57 | 137.89 | 138.34 | 97,714 | -1.33(-0.95%) |
Oct 17, 2012 | 138.68 | 140.01 | 137.89 | 139.66 | 199,889 | +1.25(+0.91%) |
Oct 16, 2012 | 138.01 | 138.82 | 137.88 | 138.41 | 142,489 | +1.34(+0.98%) |
Oct 15, 2012 | 136.59 | 137.17 | 135.03 | 137.07 | 113,312 | +0.91(+0.67%) |
Oct 12, 2012 | 137.32 | 137.47 | 135.81 | 136.16 | 60,074 | -1.06(-0.77%) |
Oct 11, 2012 | 136.68 | 138.09 | 136.66 | 137.22 | 144,902 | +3.75(+2.81%) |
Oct 10, 2012 | 133.91 | 134.59 | 133.38 | 133.47 | 106,976 | +0.35(+0.26%) |
Oct 09, 2012 | 133.76 | 134.03 | 132.38 | 133.12 | 97,417 | -0.52(-0.39%) |
Oct 08, 2012 | 133.51 | 133.67 | 132.70 | 133.64 | 120,415 | -0.97(-0.72%) |
Oct 05, 2012 | 135.94 | 135.94 | 134.59 | 134.60 | 75,536 | -1.54(-1.13%) |
Oct 04, 2012 | 134.92 | 136.41 | 134.33 | 136.14 | 98,268 | +1.21(+0.90%) |
Oct 03, 2012 | 136.51 | 136.67 | 134.37 | 134.92 | 114,951 | -1.59(-1.16%) |
Oct 02, 2012 | 136.65 | 137.51 | 135.24 | 136.51 | 102,812 | +0.32(+0.23%) |