Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 109.75 | 112.75 | 108.25 | 109.25 | 24,434 | -3.25(-2.89%) |
Oct 26, 2012 | 114.75 | 112.50 | 112.50 | 112.50 | 11,220 | -2.25(-1.96%) |
Oct 25, 2012 | 111.50 | 115.50 | 111.50 | 114.75 | 15,436 | +5.00(+4.56%) |
Oct 24, 2012 | 111.25 | 112.25 | 108.00 | 109.75 | 15,939 | +0.00(+0.00%) |
Oct 23, 2012 | 111.50 | 112.00 | 108.00 | 109.75 | 9,142 | -0.75(-0.68%) |
Oct 19, 2012 | 110.75 | 112.00 | 108.00 | 110.50 | 12,313 | -1.25(-1.12%) |
Oct 18, 2012 | 109.50 | 114.50 | 109.50 | 111.75 | 11,590 | -0.25(-0.22%) |
Oct 17, 2012 | 111.00 | 114.00 | 108.50 | 112.00 | 8,844 | +2.25(+2.05%) |
Oct 16, 2012 | 113.25 | 113.75 | 108.75 | 109.75 | 15,124 | -1.75(-1.57%) |
Oct 15, 2012 | 109.25 | 112.00 | 107.75 | 111.50 | 12,653 | +1.25(+1.13%) |
Oct 12, 2012 | 112.75 | 116.25 | 109.50 | 110.25 | 18,255 | -1.50(-1.34%) |
Oct 11, 2012 | 116.25 | 118.75 | 111.25 | 111.75 | 16,195 | -0.25(-0.22%) |
Oct 10, 2012 | 111.50 | 115.50 | 109.25 | 112.00 | 13,506 | -0.50(-0.44%) |
Oct 09, 2012 | 117.00 | 118.75 | 110.50 | 112.50 | 21,619 | -4.75(-4.05%) |
Oct 08, 2012 | 116.00 | 119.05 | 116.00 | 117.25 | 10,151 | -2.00(-1.68%) |
Oct 05, 2012 | 124.50 | 124.92 | 116.00 | 119.25 | 28,548 | -5.50(-4.41%) |
Oct 04, 2012 | 125.00 | 126.00 | 120.25 | 124.75 | 25,005 | +2.00(+1.63%) |
Oct 03, 2012 | 125.75 | 126.00 | 121.75 | 122.75 | 16,200 | -3.00(-2.39%) |
Oct 02, 2012 | 129.50 | 129.50 | 122.75 | 125.75 | 30,464 | -2.00(-1.57%) |
Oct 01, 2012 | 133.25 | 134.00 | 125.75 | 127.75 | 21,724 | -2.75(-2.11%) |
Sep 28, 2012 | 133.75 | 135.25 | 128.75 | 130.50 | 25,764 | -4.50(-3.33%) |
Sep 27, 2012 | 129.00 | 135.50 | 127.25 | 135.00 | 20,754 | +6.75(+5.26%) |
Sep 26, 2012 | 126.00 | 129.25 | 120.00 | 128.25 | 38,887 | +1.75(+1.38%) |
Sep 25, 2012 | 137.50 | 138.75 | 125.50 | 126.50 | 42,548 | -8.50(-6.30%) |
Sep 24, 2012 | 141.00 | 141.75 | 132.75 | 135.00 | 35,921 | -8.00(-5.59%) |
Sep 21, 2012 | 148.75 | 149.25 | 141.50 | 143.00 | 31,081 | -1.25(-0.87%) |
Sep 20, 2012 | 148.00 | 148.50 | 141.50 | 144.25 | 27,521 | -5.00(-3.35%) |
Sep 19, 2012 | 147.25 | 153.75 | 146.50 | 149.25 | 46,485 | +1.75(+1.19%) |
Sep 18, 2012 | 145.25 | 148.75 | 144.25 | 147.50 | 53,377 | +2.00(+1.37%) |
Sep 17, 2012 | 144.75 | 149.25 | 143.00 | 145.50 | 54,572 | -1.00(-0.68%) |
Sep 14, 2012 | 145.00 | 153.75 | 140.00 | 146.50 | 185,637 | -29.00(-16.52%) |
Sep 13, 2012 | 157.25 | 180.50 | 151.25 | 175.50 | 31,623 | +17.25(+10.90%) |
Sep 12, 2012 | 159.75 | 160.75 | 146.00 | 158.25 | 14,159 | +4.75(+3.09%) |
Sep 11, 2012 | 160.50 | 162.50 | 150.50 | 153.50 | 15,336 | -4.25(-2.69%) |
Sep 10, 2012 | 166.00 | 167.00 | 156.50 | 157.75 | 16,281 | -6.00(-3.66%) |
Sep 07, 2012 | 156.25 | 167.00 | 154.75 | 163.75 | 22,184 | +11.00(+7.20%) |
Sep 06, 2012 | 151.75 | 156.00 | 150.25 | 152.75 | 15,778 | +4.50(+3.04%) |
Sep 05, 2012 | 147.00 | 152.25 | 141.50 | 148.25 | 16,780 | +2.00(+1.37%) |
Sep 04, 2012 | 135.75 | 147.00 | 131.50 | 146.25 | 28,448 | +12.50(+9.35%) |
Aug 31, 2012 | 120.25 | 134.50 | 120.25 | 133.75 | 17,771 | +13.75(+11.46%) |
Aug 30, 2012 | 129.25 | 130.50 | 119.50 | 120.00 | 11,247 | -9.50(-7.34%) |
Aug 29, 2012 | 132.25 | 132.25 | 127.25 | 129.50 | 3,130 | -4.50(-3.36%) |
Aug 27, 2012 | 130.50 | 138.25 | 128.53 | 134.00 | 10,700 | +4.25(+3.28%) |
Aug 24, 2012 | 133.00 | 134.00 | 128.25 | 129.75 | 5,595 | -3.25(-2.44%) |
Aug 23, 2012 | 139.00 | 142.50 | 132.53 | 133.00 | 14,443 | -3.25(-2.39%) |
Aug 22, 2012 | 137.50 | 138.25 | 129.25 | 136.25 | 15,798 | -0.50(-0.37%) |
Aug 21, 2012 | 121.50 | 136.75 | 121.25 | 136.75 | 22,403 | +18.00(+15.16%) |
Aug 20, 2012 | 121.50 | 121.50 | 115.75 | 118.75 | 5,936 | -0.75(-0.63%) |
Aug 17, 2012 | 120.00 | 122.25 | 116.50 | 119.50 | 6,927 | +1.50(+1.27%) |
Aug 16, 2012 | 110.75 | 120.00 | 108.75 | 118.00 | 17,921 | +7.25(+6.55%) |
Aug 15, 2012 | 106.00 | 110.75 | 105.75 | 110.75 | 3,601 | +4.00(+3.75%) |
Aug 14, 2012 | 107.25 | 112.47 | 105.00 | 106.75 | 4,282 | -1.00(-0.93%) |
Aug 13, 2012 | 112.50 | 112.50 | 106.25 | 107.75 | 5,897 | -4.50(-4.01%) |
Aug 10, 2012 | 108.25 | 112.50 | 105.50 | 112.25 | 6,305 | +1.00(+0.90%) |
Aug 09, 2012 | 105.50 | 111.25 | 102.75 | 111.25 | 6,116 | +6.00(+5.70%) |
Aug 08, 2012 | 109.25 | 112.25 | 105.00 | 105.25 | 6,838 | -4.50(-4.10%) |
Aug 07, 2012 | 107.00 | 111.75 | 104.75 | 109.75 | 5,998 | +1.75(+1.62%) |
Aug 06, 2012 | 102.75 | 112.00 | 102.75 | 108.00 | 6,487 | +5.75(+5.62%) |
Aug 03, 2012 | 99.00 | 104.10 | 98.00 | 102.25 | 6,283 | +4.00(+4.07%) |
Aug 02, 2012 | 101.50 | 106.25 | 97.50 | 98.25 | 5,965 | -4.00(-3.91%) |