Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 140.14 | 141.55 | 139.59 | 140.58 | 1,226,804 | +1.99(+1.44%) |
Oct 26, 2012 | 138.82 | 138.59 | 138.59 | 138.59 | 925,589 | -0.10(-0.07%) |
Oct 25, 2012 | 139.67 | 140.14 | 137.98 | 138.68 | 874,809 | +0.10(+0.07%) |
Oct 24, 2012 | 139.56 | 141.03 | 138.10 | 138.59 | 1,010,383 | -0.65(-0.47%) |
Oct 23, 2012 | 138.60 | 140.29 | 137.64 | 139.24 | 995,842 | -0.79(-0.57%) |
Oct 19, 2012 | 140.38 | 140.97 | 139.62 | 140.03 | 1,089,734 | -0.79(-0.56%) |
Oct 18, 2012 | 139.94 | 142.36 | 139.63 | 140.82 | 1,548,556 | +0.64(+0.46%) |
Oct 17, 2012 | 141.92 | 142.30 | 139.85 | 140.17 | 1,819,682 | -0.62(-0.44%) |
Oct 16, 2012 | 138.77 | 141.46 | 138.48 | 140.80 | 2,117,070 | +3.41(+2.48%) |
Oct 15, 2012 | 138.24 | 139.34 | 136.63 | 137.39 | 1,858,733 | +0.79(+0.58%) |
Oct 12, 2012 | 137.62 | 139.15 | 135.82 | 136.60 | 928,595 | -1.10(-0.80%) |
Oct 11, 2012 | 139.19 | 139.79 | 137.48 | 137.70 | 852,740 | -1.16(-0.84%) |
Oct 10, 2012 | 139.79 | 140.07 | 138.77 | 138.86 | 762,031 | -1.21(-0.86%) |
Oct 09, 2012 | 140.03 | 141.07 | 139.85 | 140.07 | 1,838,589 | +0.22(+0.16%) |
Oct 08, 2012 | 139.29 | 140.74 | 138.84 | 139.85 | 1,618,324 | +0.96(+0.69%) |
Oct 05, 2012 | 137.13 | 142.29 | 137.13 | 138.88 | 2,065,631 | +2.50(+1.83%) |
Oct 04, 2012 | 134.99 | 136.42 | 134.55 | 136.39 | 1,088,443 | +1.82(+1.35%) |
Oct 03, 2012 | 132.10 | 134.89 | 130.86 | 134.57 | 1,509,411 | +3.26(+2.48%) |
Oct 02, 2012 | 133.92 | 134.07 | 130.06 | 131.31 | 1,502,075 | -1.99(-1.50%) |
Oct 01, 2012 | 133.09 | 135.42 | 132.85 | 133.30 | 628,622 | +1.16(+0.87%) |
Sep 28, 2012 | 132.37 | 132.99 | 131.27 | 132.15 | 825,715 | -0.47(-0.35%) |
Sep 27, 2012 | 131.93 | 133.41 | 131.69 | 132.61 | 406,270 | +1.68(+1.29%) |
Sep 26, 2012 | 132.35 | 132.90 | 130.85 | 130.93 | 593,563 | -0.93(-0.70%) |
Sep 25, 2012 | 134.70 | 135.07 | 131.84 | 131.86 | 803,836 | -2.32(-1.73%) |
Sep 24, 2012 | 134.47 | 135.07 | 133.82 | 134.18 | 798,020 | -1.45(-1.07%) |
Sep 21, 2012 | 136.31 | 136.57 | 135.36 | 135.63 | 1,237,177 | +0.00(+0.00%) |
Sep 20, 2012 | 134.33 | 135.91 | 133.35 | 135.63 | 784,194 | +0.50(+0.37%) |
Sep 19, 2012 | 135.63 | 136.14 | 135.10 | 135.13 | 902,123 | -0.30(-0.22%) |
Sep 18, 2012 | 135.44 | 136.19 | 134.57 | 135.44 | 903,511 | +0.01(+0.01%) |
Sep 17, 2012 | 135.26 | 136.33 | 135.10 | 135.42 | 772,813 | -0.21(-0.15%) |
Sep 14, 2012 | 137.34 | 137.45 | 134.93 | 135.63 | 1,471,127 | +0.82(+0.61%) |
Sep 13, 2012 | 131.02 | 134.87 | 129.92 | 134.81 | 1,468,068 | +3.85(+2.94%) |
Sep 12, 2012 | 131.18 | 131.98 | 129.93 | 130.95 | 670,766 | -0.02(-0.02%) |
Sep 11, 2012 | 131.63 | 132.93 | 130.85 | 130.98 | 791,232 | -0.82(-0.62%) |
Sep 10, 2012 | 134.67 | 134.85 | 131.72 | 131.80 | 827,183 | -3.10(-2.30%) |
Sep 07, 2012 | 133.70 | 135.43 | 133.33 | 134.90 | 595,741 | +1.36(+1.02%) |
Sep 06, 2012 | 131.35 | 133.70 | 130.84 | 133.54 | 693,695 | +3.10(+2.38%) |
Sep 05, 2012 | 131.33 | 131.90 | 130.38 | 130.44 | 585,794 | -0.69(-0.53%) |
Sep 04, 2012 | 130.96 | 131.93 | 129.97 | 131.13 | 507,816 | +0.42(+0.32%) |
Aug 31, 2012 | 131.14 | 131.91 | 129.60 | 130.72 | 532,976 | +0.27(+0.20%) |
Aug 30, 2012 | 130.03 | 131.06 | 129.33 | 130.45 | 586,493 | +0.27(+0.21%) |
Aug 29, 2012 | 131.45 | 131.69 | 129.89 | 130.18 | 413,064 | +0.11(+0.08%) |
Aug 27, 2012 | 131.20 | 131.53 | 129.89 | 130.07 | 391,218 | -0.93(-0.71%) |
Aug 24, 2012 | 129.79 | 131.45 | 128.98 | 131.01 | 407,448 | +0.71(+0.55%) |
Aug 23, 2012 | 130.99 | 131.31 | 129.90 | 130.29 | 408,426 | -0.54(-0.42%) |
Aug 22, 2012 | 131.03 | 131.53 | 130.23 | 130.84 | 444,362 | -0.36(-0.27%) |
Aug 21, 2012 | 131.40 | 133.26 | 130.41 | 131.20 | 627,084 | +0.12(+0.09%) |
Aug 20, 2012 | 130.60 | 131.76 | 130.26 | 131.08 | 558,402 | -0.31(-0.24%) |
Aug 17, 2012 | 131.87 | 132.28 | 130.49 | 131.39 | 529,323 | +1.15(+0.89%) |
Aug 16, 2012 | 129.38 | 130.80 | 128.77 | 130.23 | 509,087 | +0.87(+0.68%) |
Aug 15, 2012 | 127.11 | 129.67 | 127.10 | 129.36 | 635,204 | +2.23(+1.75%) |
Aug 14, 2012 | 128.98 | 129.02 | 126.70 | 127.13 | 645,572 | -1.43(-1.11%) |
Aug 13, 2012 | 127.95 | 128.85 | 127.29 | 128.57 | 481,265 | +0.40(+0.31%) |
Aug 10, 2012 | 127.56 | 128.41 | 127.09 | 128.17 | 520,167 | -0.28(-0.22%) |
Aug 09, 2012 | 127.50 | 129.01 | 127.23 | 128.45 | 582,040 | +0.82(+0.65%) |
Aug 08, 2012 | 127.13 | 127.80 | 126.85 | 127.62 | 614,015 | -0.25(-0.20%) |
Aug 07, 2012 | 127.68 | 128.33 | 127.14 | 127.88 | 1,016,698 | +0.81(+0.64%) |
Aug 06, 2012 | 127.72 | 128.82 | 126.91 | 127.07 | 682,770 | -0.21(-0.16%) |
Aug 03, 2012 | 125.57 | 127.67 | 124.93 | 127.27 | 811,964 | +3.44(+2.78%) |
Aug 02, 2012 | 123.64 | 124.64 | 121.99 | 123.83 | 774,534 | -0.81(-0.65%) |