Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 177.29 | 177.59 | 175.13 | 175.96 | 1,068,497 | -0.80(-0.45%) |
Nov 29, 2012 | 176.26 | 177.99 | 175.33 | 176.76 | 2,186,299 | +1.53(+0.87%) |
Nov 28, 2012 | 171.84 | 175.30 | 170.72 | 175.23 | 1,297,442 | +1.63(+0.94%) |
Nov 27, 2012 | 175.69 | 176.07 | 173.14 | 173.60 | 1,300,695 | -1.36(-0.78%) |
Nov 26, 2012 | 177.35 | 177.35 | 174.17 | 174.97 | 986,580 | -3.88(-2.17%) |
Nov 23, 2012 | 176.76 | 178.85 | 176.33 | 178.85 | 385,305 | +2.69(+1.53%) |
Nov 21, 2012 | 174.67 | 176.33 | 174.00 | 176.16 | 656,834 | +1.39(+0.80%) |
Nov 20, 2012 | 174.47 | 175.96 | 173.37 | 174.77 | 1,562,756 | -0.60(-0.34%) |
Nov 19, 2012 | 173.31 | 175.53 | 172.48 | 175.36 | 1,534,821 | +5.61(+3.31%) |
Nov 16, 2012 | 168.29 | 170.32 | 166.14 | 169.75 | 1,594,124 | +1.49(+0.89%) |
Nov 15, 2012 | 168.99 | 171.08 | 166.87 | 168.26 | 1,790,912 | -1.06(-0.63%) |
Nov 14, 2012 | 171.71 | 172.04 | 168.86 | 169.32 | 1,609,812 | -1.33(-0.78%) |
Nov 13, 2012 | 168.76 | 173.47 | 167.66 | 170.65 | 2,145,368 | -0.05(-0.03%) |
Nov 12, 2012 | 171.61 | 172.71 | 169.95 | 170.70 | 550,788 | -0.91(-0.53%) |
Nov 09, 2012 | 170.65 | 174.20 | 169.56 | 171.61 | 1,363,051 | +0.23(+0.14%) |
Nov 08, 2012 | 175.03 | 176.82 | 171.35 | 171.38 | 1,954,965 | -3.62(-2.07%) |
Nov 07, 2012 | 179.05 | 179.05 | 173.64 | 175.00 | 1,935,438 | -6.87(-3.78%) |
Nov 06, 2012 | 180.44 | 182.07 | 179.86 | 181.87 | 1,049,190 | +2.86(+1.59%) |
Nov 05, 2012 | 177.02 | 179.45 | 176.56 | 179.01 | 856,009 | +1.89(+1.07%) |
Nov 02, 2012 | 181.21 | 181.60 | 176.53 | 177.12 | 1,278,672 | -3.25(-1.80%) |
Nov 01, 2012 | 178.45 | 180.61 | 177.29 | 180.38 | 1,623,194 | +1.89(+1.06%) |
Oct 31, 2012 | 178.88 | 179.55 | 177.06 | 178.48 | 1,427,432 | -0.46(-0.26%) |
Oct 26, 2012 | 177.35 | 178.95 | 178.95 | 178.95 | 816,836 | +1.23(+0.69%) |
Oct 25, 2012 | 178.58 | 178.78 | 174.97 | 177.72 | 1,345,772 | +1.46(+0.83%) |
Oct 24, 2012 | 180.54 | 181.11 | 175.98 | 176.26 | 1,132,723 | -2.85(-1.59%) |
Oct 23, 2012 | 179.81 | 180.89 | 176.66 | 179.11 | 1,811,790 | -7.24(-3.88%) |
Oct 19, 2012 | 189.97 | 190.73 | 185.65 | 186.35 | 1,321,688 | -3.62(-1.90%) |
Oct 18, 2012 | 189.84 | 190.60 | 188.44 | 189.97 | 1,489,950 | -0.47(-0.24%) |
Oct 17, 2012 | 187.41 | 190.78 | 187.41 | 190.43 | 1,219,569 | +2.56(+1.36%) |
Oct 16, 2012 | 185.35 | 187.91 | 185.35 | 187.88 | 886,488 | +3.55(+1.93%) |
Oct 15, 2012 | 184.09 | 185.22 | 181.01 | 184.33 | 1,084,814 | -0.13(-0.07%) |
Oct 12, 2012 | 185.82 | 187.05 | 183.13 | 184.46 | 1,012,890 | -1.76(-0.94%) |
Oct 11, 2012 | 186.42 | 188.33 | 185.09 | 186.22 | 1,116,181 | +2.39(+1.30%) |
Oct 10, 2012 | 186.35 | 187.68 | 183.13 | 183.83 | 1,425,877 | -3.19(-1.70%) |
Oct 09, 2012 | 184.59 | 188.09 | 184.46 | 187.01 | 1,515,203 | +2.99(+1.62%) |
Oct 08, 2012 | 182.37 | 184.33 | 181.87 | 184.03 | 798,300 | +0.17(+0.09%) |
Oct 05, 2012 | 186.28 | 187.13 | 183.18 | 183.86 | 1,499,893 | -1.30(-0.70%) |
Oct 04, 2012 | 184.09 | 185.89 | 183.10 | 185.16 | 1,778,677 | +2.66(+1.46%) |
Oct 03, 2012 | 186.32 | 186.38 | 181.37 | 182.50 | 1,494,594 | -4.18(-2.24%) |
Oct 02, 2012 | 187.78 | 187.98 | 185.06 | 186.68 | 1,147,482 | +0.22(+0.12%) |
Oct 01, 2012 | 186.55 | 188.94 | 186.15 | 186.47 | 1,282,735 | +1.61(+0.87%) |
Sep 28, 2012 | 184.53 | 185.72 | 183.30 | 184.86 | 886,484 | -0.70(-0.38%) |
Sep 27, 2012 | 183.40 | 185.95 | 182.63 | 185.55 | 785,639 | +4.45(+2.46%) |
Sep 26, 2012 | 183.99 | 183.99 | 179.98 | 181.11 | 1,402,011 | -3.39(-1.84%) |
Sep 25, 2012 | 188.18 | 189.11 | 184.29 | 184.49 | 1,379,931 | -2.72(-1.45%) |
Sep 24, 2012 | 187.45 | 188.44 | 186.32 | 187.21 | 840,140 | -2.39(-1.26%) |
Sep 21, 2012 | 190.60 | 191.69 | 189.27 | 189.60 | 685,451 | +0.91(+0.48%) |
Sep 20, 2012 | 186.65 | 189.00 | 184.92 | 188.70 | 1,179,340 | +0.73(+0.39%) |
Sep 19, 2012 | 190.06 | 190.06 | 187.21 | 187.97 | 1,101,365 | -1.82(-0.96%) |
Sep 18, 2012 | 193.14 | 193.14 | 187.94 | 189.79 | 1,080,257 | -3.81(-1.97%) |
Sep 17, 2012 | 195.62 | 196.91 | 192.64 | 193.60 | 1,128,941 | -3.01(-1.53%) |
Sep 14, 2012 | 192.61 | 198.11 | 192.61 | 196.62 | 1,148,871 | +4.99(+2.60%) |
Sep 13, 2012 | 188.60 | 192.81 | 186.08 | 191.63 | 1,418,012 | +3.99(+2.13%) |
Sep 12, 2012 | 187.84 | 188.47 | 186.08 | 187.64 | 836,550 | +1.03(+0.55%) |
Sep 11, 2012 | 183.83 | 186.68 | 183.53 | 186.61 | 1,101,509 | +3.84(+2.10%) |
Sep 10, 2012 | 183.83 | 185.88 | 182.41 | 182.77 | 792,995 | -1.72(-0.93%) |
Sep 07, 2012 | 180.05 | 184.49 | 180.05 | 184.49 | 1,235,695 | +4.80(+2.67%) |
Sep 06, 2012 | 176.87 | 181.91 | 176.77 | 179.69 | 2,022,312 | +4.64(+2.65%) |
Sep 05, 2012 | 174.92 | 176.41 | 174.52 | 175.05 | 1,179,358 | +0.53(+0.30%) |