Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 186.80 | 189.80 | 184.20 | 185.00 | 13,085 | -1.00(-0.54%) |
Nov 29, 2012 | 184.00 | 187.60 | 183.00 | 186.00 | 29,541 | +3.20(+1.75%) |
Nov 28, 2012 | 181.40 | 182.80 | 180.00 | 182.80 | 6,613 | +0.80(+0.44%) |
Nov 27, 2012 | 182.80 | 182.80 | 179.18 | 182.00 | 9,096 | -0.50(-0.27%) |
Nov 26, 2012 | 180.00 | 182.80 | 179.20 | 182.50 | 4,087 | +3.10(+1.73%) |
Nov 23, 2012 | 182.40 | 182.40 | 175.40 | 179.40 | 2,537 | -2.80(-1.54%) |
Nov 21, 2012 | 182.20 | 182.60 | 179.90 | 182.20 | 5,257 | +1.00(+0.55%) |
Nov 20, 2012 | 178.40 | 182.78 | 176.75 | 181.20 | 8,212 | +2.00(+1.12%) |
Nov 19, 2012 | 176.00 | 179.20 | 174.40 | 179.20 | 5,320 | +4.40(+2.52%) |
Nov 16, 2012 | 173.40 | 175.00 | 172.40 | 174.80 | 4,515 | +0.80(+0.46%) |
Nov 15, 2012 | 172.00 | 174.20 | 162.40 | 174.00 | 8,788 | +2.00(+1.16%) |
Nov 14, 2012 | 176.60 | 178.30 | 171.80 | 172.00 | 9,998 | -4.80(-2.71%) |
Nov 13, 2012 | 179.40 | 180.80 | 175.90 | 176.80 | 9,433 | -4.00(-2.21%) |
Nov 12, 2012 | 180.00 | 182.00 | 177.00 | 180.80 | 6,152 | +1.00(+0.56%) |
Nov 09, 2012 | 176.60 | 182.40 | 176.20 | 179.80 | 6,022 | +2.20(+1.24%) |
Nov 08, 2012 | 181.40 | 181.60 | 174.00 | 177.60 | 9,931 | -4.60(-2.52%) |
Nov 07, 2012 | 180.00 | 182.80 | 178.20 | 182.20 | 9,661 | +1.00(+0.55%) |
Nov 06, 2012 | 178.20 | 181.40 | 177.00 | 181.20 | 6,337 | +2.80(+1.57%) |
Nov 05, 2012 | 176.40 | 181.40 | 173.80 | 178.40 | 5,495 | +1.60(+0.90%) |
Nov 02, 2012 | 180.40 | 180.40 | 174.80 | 176.80 | 7,618 | -2.59(-1.44%) |
Nov 01, 2012 | 180.60 | 182.00 | 177.60 | 179.39 | 6,578 | -1.61(-0.89%) |
Oct 31, 2012 | 180.40 | 183.80 | 173.40 | 181.00 | 8,918 | +1.20(+0.67%) |
Oct 26, 2012 | 174.80 | 179.80 | 179.80 | 179.80 | 5,965 | +4.40(+2.51%) |
Oct 25, 2012 | 174.00 | 175.60 | 171.40 | 175.40 | 4,440 | +2.80(+1.62%) |
Oct 24, 2012 | 175.20 | 175.20 | 170.20 | 172.60 | 4,827 | -2.20(-1.26%) |
Oct 23, 2012 | 169.20 | 175.80 | 169.20 | 174.80 | 6,992 | +7.60(+4.55%) |
Oct 19, 2012 | 168.20 | 170.70 | 165.40 | 167.20 | 6,349 | -2.80(-1.65%) |
Oct 18, 2012 | 171.60 | 172.40 | 169.40 | 170.00 | 5,569 | -1.40(-0.82%) |
Oct 17, 2012 | 169.60 | 171.80 | 168.20 | 171.40 | 3,620 | +1.60(+0.94%) |
Oct 16, 2012 | 171.40 | 171.40 | 168.00 | 169.80 | 5,363 | -2.80(-1.62%) |
Oct 15, 2012 | 166.80 | 173.20 | 166.00 | 172.60 | 12,658 | +6.60(+3.98%) |
Oct 12, 2012 | 165.40 | 167.00 | 164.40 | 166.00 | 4,144 | +0.80(+0.48%) |
Oct 11, 2012 | 166.80 | 166.80 | 164.00 | 165.20 | 3,166 | -0.20(-0.12%) |
Oct 10, 2012 | 165.20 | 166.00 | 162.80 | 165.40 | 5,803 | +0.00(+0.00%) |
Oct 09, 2012 | 166.40 | 168.00 | 163.40 | 165.40 | 10,916 | -0.40(-0.24%) |
Oct 08, 2012 | 165.40 | 166.80 | 165.00 | 165.80 | 4,815 | -0.60(-0.36%) |
Oct 05, 2012 | 172.60 | 172.60 | 166.20 | 166.40 | 6,484 | -6.00(-3.48%) |
Oct 04, 2012 | 168.60 | 174.00 | 167.00 | 172.40 | 13,521 | +5.00(+2.99%) |
Oct 03, 2012 | 161.20 | 168.46 | 160.60 | 167.40 | 20,211 | +6.40(+3.98%) |
Oct 02, 2012 | 157.00 | 162.20 | 157.00 | 161.00 | 20,491 | +4.20(+2.68%) |
Oct 01, 2012 | 157.40 | 160.80 | 156.40 | 156.80 | 5,724 | -0.20(-0.13%) |
Sep 28, 2012 | 155.60 | 160.20 | 155.60 | 157.00 | 14,942 | +0.40(+0.26%) |
Sep 27, 2012 | 158.20 | 158.80 | 155.20 | 156.60 | 6,316 | -0.40(-0.25%) |
Sep 26, 2012 | 157.80 | 160.60 | 154.90 | 157.00 | 7,730 | -0.20(-0.13%) |
Sep 25, 2012 | 164.20 | 164.80 | 157.20 | 157.20 | 10,490 | -6.20(-3.79%) |
Sep 24, 2012 | 159.20 | 165.00 | 158.60 | 163.40 | 6,152 | +3.20(+2.00%) |
Sep 21, 2012 | 160.00 | 162.80 | 158.80 | 160.20 | 12,398 | +2.60(+1.65%) |
Sep 20, 2012 | 160.00 | 162.00 | 157.60 | 157.60 | 5,104 | -3.40(-2.11%) |
Sep 19, 2012 | 161.60 | 163.60 | 160.40 | 161.00 | 9,034 | -0.40(-0.25%) |
Sep 18, 2012 | 160.80 | 162.80 | 160.00 | 161.40 | 6,185 | +0.00(+0.00%) |
Sep 17, 2012 | 160.40 | 162.80 | 160.00 | 161.40 | 10,611 | +1.00(+0.62%) |
Sep 14, 2012 | 162.00 | 163.40 | 160.20 | 160.40 | 9,338 | -0.60(-0.37%) |
Sep 13, 2012 | 161.80 | 163.60 | 160.00 | 161.00 | 8,606 | -1.40(-0.86%) |
Sep 12, 2012 | 158.80 | 162.80 | 158.60 | 162.40 | 7,600 | +5.00(+3.18%) |
Sep 11, 2012 | 160.00 | 160.40 | 154.40 | 157.40 | 8,632 | -1.60(-1.01%) |
Sep 10, 2012 | 159.40 | 161.00 | 155.20 | 159.00 | 7,430 | -0.60(-0.38%) |
Sep 07, 2012 | 162.40 | 162.40 | 157.80 | 159.60 | 8,280 | -3.00(-1.85%) |
Sep 06, 2012 | 156.00 | 163.20 | 156.00 | 162.60 | 20,035 | -9.40(-5.47%) |
Sep 05, 2012 | 166.00 | 172.20 | 163.80 | 172.00 | 17,728 | +7.80(+4.75%) |