Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 154.91 | 155.72 | 154.22 | 155.42 | 2,043,600 | +0.60(+0.39%) |
Oct 26, 2012 | 155.31 | 154.82 | 154.82 | 154.82 | 1,930,117 | -0.44(-0.29%) |
Oct 25, 2012 | 155.84 | 156.33 | 154.02 | 155.26 | 2,823,442 | +0.34(+0.22%) |
Oct 24, 2012 | 156.04 | 156.30 | 154.68 | 154.92 | 1,353,592 | -0.44(-0.28%) |
Oct 23, 2012 | 154.84 | 155.85 | 153.52 | 155.36 | 2,756,227 | -1.23(-0.78%) |
Oct 19, 2012 | 158.38 | 158.52 | 156.24 | 156.59 | 2,632,167 | -2.42(-1.52%) |
Oct 18, 2012 | 158.91 | 159.41 | 158.29 | 159.01 | 1,700,304 | -0.12(-0.08%) |
Oct 17, 2012 | 157.92 | 159.47 | 157.72 | 159.13 | 2,375,925 | +1.17(+0.74%) |
Oct 16, 2012 | 156.81 | 157.97 | 156.74 | 157.97 | 1,594,170 | +1.61(+1.03%) |
Oct 15, 2012 | 155.44 | 156.35 | 154.50 | 156.35 | 1,869,552 | +1.45(+0.93%) |
Oct 12, 2012 | 156.05 | 156.28 | 154.61 | 154.91 | 1,415,967 | -1.28(-0.82%) |
Oct 11, 2012 | 156.47 | 157.09 | 155.90 | 156.19 | 2,200,285 | +0.78(+0.50%) |
Oct 10, 2012 | 156.24 | 156.27 | 154.98 | 155.40 | 2,608,530 | -0.77(-0.49%) |
Oct 09, 2012 | 157.50 | 157.79 | 155.83 | 156.17 | 3,047,308 | -1.39(-0.89%) |
Oct 08, 2012 | 157.41 | 158.16 | 157.18 | 157.56 | 1,441,398 | -0.72(-0.45%) |
Oct 05, 2012 | 158.91 | 159.60 | 157.83 | 158.28 | 2,606,037 | +0.00(+0.00%) |
Oct 04, 2012 | 157.28 | 158.44 | 156.66 | 158.28 | 5,338,690 | +1.46(+0.93%) |
Oct 03, 2012 | 157.21 | 157.57 | 156.02 | 156.82 | 2,663,345 | -0.03(-0.02%) |
Oct 02, 2012 | 156.62 | 157.04 | 156.04 | 156.86 | 2,326,332 | +0.81(+0.52%) |
Oct 01, 2012 | 157.74 | 157.76 | 155.16 | 156.05 | 5,939,059 | -0.83(-0.53%) |
Sep 28, 2012 | 156.80 | 157.55 | 156.06 | 156.88 | 2,361,284 | -0.66(-0.42%) |
Sep 27, 2012 | 156.30 | 157.83 | 155.85 | 157.54 | 1,675,188 | +1.84(+1.18%) |
Sep 26, 2012 | 157.04 | 157.21 | 155.08 | 155.70 | 2,427,002 | -1.19(-0.76%) |
Sep 25, 2012 | 159.94 | 160.08 | 156.75 | 156.89 | 3,161,813 | -2.43(-1.53%) |
Sep 24, 2012 | 158.91 | 159.88 | 158.72 | 159.32 | 1,576,875 | -0.01(-0.01%) |
Sep 21, 2012 | 160.62 | 160.99 | 159.33 | 159.33 | 4,044,382 | -0.57(-0.36%) |
Sep 20, 2012 | 160.19 | 160.19 | 159.16 | 159.91 | 3,552,310 | -1.11(-0.69%) |
Sep 19, 2012 | 160.90 | 161.38 | 160.36 | 161.02 | 2,593,246 | +0.39(+0.24%) |
Sep 18, 2012 | 161.30 | 161.35 | 160.27 | 160.62 | 2,135,251 | -1.12(-0.69%) |
Sep 17, 2012 | 162.66 | 162.93 | 161.40 | 161.74 | 2,410,903 | -1.61(-0.99%) |
Sep 14, 2012 | 162.18 | 163.82 | 161.95 | 163.35 | 3,562,179 | +1.78(+1.10%) |
Sep 13, 2012 | 160.08 | 162.03 | 159.16 | 161.57 | 3,725,025 | +1.59(+0.99%) |
Sep 12, 2012 | 159.74 | 159.99 | 159.05 | 159.99 | 1,622,058 | +0.83(+0.52%) |
Sep 11, 2012 | 159.01 | 159.66 | 158.81 | 159.16 | 2,267,988 | +0.10(+0.07%) |
Sep 10, 2012 | 159.42 | 159.89 | 158.92 | 159.06 | 2,437,948 | -0.64(-0.40%) |
Sep 07, 2012 | 159.14 | 160.16 | 158.90 | 159.70 | 3,872,780 | +0.83(+0.52%) |
Sep 06, 2012 | 156.82 | 159.26 | 156.71 | 158.87 | 5,433,020 | +3.05(+1.96%) |
Sep 05, 2012 | 156.17 | 156.38 | 155.38 | 155.82 | 2,362,149 | -0.25(-0.16%) |
Sep 04, 2012 | 154.48 | 156.48 | 153.33 | 156.07 | 3,789,243 | +1.46(+0.94%) |
Aug 31, 2012 | 154.86 | 154.98 | 152.89 | 154.62 | 1,960,251 | +0.97(+0.63%) |
Aug 30, 2012 | 153.91 | 154.25 | 152.92 | 153.65 | 1,415,717 | -1.13(-0.73%) |
Aug 29, 2012 | 154.75 | 155.20 | 154.14 | 154.78 | 1,247,226 | +0.76(+0.49%) |
Aug 27, 2012 | 154.90 | 154.90 | 153.71 | 154.02 | 2,327,107 | -0.04(-0.03%) |
Aug 24, 2012 | 153.47 | 154.50 | 152.99 | 154.07 | 3,249,575 | +0.40(+0.26%) |
Aug 23, 2012 | 154.49 | 154.51 | 153.21 | 153.67 | 1,041,188 | -1.02(-0.66%) |
Aug 22, 2012 | 154.82 | 155.18 | 153.96 | 154.69 | 1,398,829 | -0.32(-0.21%) |
Aug 21, 2012 | 155.35 | 156.28 | 154.60 | 155.01 | 1,769,760 | +0.18(+0.12%) |
Aug 20, 2012 | 155.01 | 155.26 | 154.11 | 154.83 | 1,225,196 | -0.46(-0.30%) |
Aug 17, 2012 | 154.76 | 155.37 | 154.42 | 155.29 | 1,870,512 | +0.67(+0.43%) |
Aug 16, 2012 | 153.17 | 154.79 | 152.86 | 154.62 | 1,712,611 | +1.34(+0.88%) |
Aug 15, 2012 | 152.11 | 153.27 | 151.91 | 153.27 | 1,402,890 | +1.07(+0.70%) |
Aug 14, 2012 | 153.19 | 153.25 | 151.78 | 152.20 | 2,408,573 | -0.24(-0.15%) |
Aug 13, 2012 | 152.59 | 152.85 | 151.16 | 152.44 | 2,010,576 | -0.23(-0.15%) |
Aug 10, 2012 | 152.00 | 152.81 | 151.56 | 152.66 | 1,849,320 | +0.03(+0.02%) |
Aug 09, 2012 | 152.24 | 153.11 | 152.06 | 152.64 | 2,403,739 | +0.29(+0.19%) |
Aug 08, 2012 | 151.55 | 152.63 | 151.55 | 152.35 | 1,655,596 | +0.12(+0.08%) |
Aug 07, 2012 | 151.70 | 153.00 | 151.48 | 152.23 | 3,458,989 | +1.55(+1.03%) |
Aug 06, 2012 | 150.21 | 151.30 | 150.09 | 150.68 | 1,429,615 | +0.78(+0.52%) |
Aug 03, 2012 | 149.37 | 150.49 | 149.15 | 149.89 | 1,528,993 | +2.84(+1.93%) |
Aug 02, 2012 | 146.40 | 148.12 | 145.94 | 147.05 | 2,327,957 | -0.71(-0.48%) |