Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 142.17 | 151.34 | 142.17 | 150.34 | 86,193 | +6.72(+4.68%) |
Dec 28, 2012 | 143.80 | 144.77 | 143.08 | 143.62 | 29,012 | -1.82(-1.25%) |
Dec 27, 2012 | 143.80 | 145.98 | 142.17 | 145.44 | 68,639 | +2.91(+2.04%) |
Dec 26, 2012 | 146.53 | 147.07 | 141.08 | 142.53 | 56,996 | -3.45(-2.36%) |
Dec 24, 2012 | 145.98 | 146.71 | 143.62 | 145.98 | 21,979 | -0.73(-0.50%) |
Dec 21, 2012 | 146.16 | 147.25 | 145.07 | 146.71 | 61,677 | -3.63(-2.42%) |
Dec 20, 2012 | 152.70 | 152.88 | 149.43 | 150.34 | 60,214 | -2.54(-1.66%) |
Dec 19, 2012 | 151.43 | 154.33 | 150.52 | 152.88 | 121,475 | +2.36(+1.57%) |
Dec 18, 2012 | 145.98 | 150.52 | 144.89 | 150.52 | 67,704 | +3.09(+2.09%) |
Dec 17, 2012 | 147.44 | 149.07 | 146.53 | 147.44 | 79,019 | +0.36(+0.25%) |
Dec 14, 2012 | 143.62 | 147.25 | 142.17 | 147.07 | 70,890 | +3.09(+2.14%) |
Dec 13, 2012 | 149.61 | 149.61 | 143.44 | 143.99 | 173,763 | -4.90(-3.29%) |
Dec 12, 2012 | 149.98 | 154.33 | 148.71 | 148.89 | 168,220 | +0.73(+0.49%) |
Dec 11, 2012 | 145.62 | 151.79 | 145.26 | 148.16 | 185,688 | +5.81(+4.08%) |
Dec 10, 2012 | 134.00 | 142.90 | 133.45 | 142.35 | 121,360 | +8.72(+6.52%) |
Dec 07, 2012 | 135.27 | 136.90 | 133.27 | 133.63 | 65,887 | -1.09(-0.81%) |
Dec 06, 2012 | 136.18 | 138.54 | 134.18 | 134.72 | 92,285 | -2.72(-1.98%) |
Dec 05, 2012 | 134.91 | 138.36 | 134.72 | 137.45 | 96,774 | +2.36(+1.75%) |
Dec 04, 2012 | 135.45 | 136.72 | 134.00 | 135.09 | 94,189 | -2.18(-1.59%) |
Nov 30, 2012 | 132.55 | 137.99 | 132.37 | 137.27 | 541,993 | +5.45(+4.13%) |
Nov 29, 2012 | 128.37 | 133.63 | 128.37 | 131.82 | 105,891 | +4.18(+3.27%) |
Nov 28, 2012 | 123.29 | 128.01 | 123.29 | 127.64 | 56,252 | +1.09(+0.86%) |
Nov 27, 2012 | 126.92 | 128.37 | 125.83 | 126.55 | 51,186 | -0.73(-0.57%) |
Nov 26, 2012 | 130.73 | 130.73 | 127.01 | 127.28 | 46,354 | -4.36(-3.31%) |
Nov 23, 2012 | 132.18 | 132.45 | 129.82 | 131.64 | 23,773 | +0.36(+0.28%) |
Nov 21, 2012 | 130.55 | 131.28 | 129.46 | 131.28 | 33,802 | +0.73(+0.56%) |
Nov 20, 2012 | 133.27 | 133.27 | 128.91 | 130.55 | 45,437 | -3.45(-2.57%) |
Nov 19, 2012 | 125.47 | 134.00 | 125.19 | 134.00 | 115,554 | +11.08(+9.01%) |
Nov 16, 2012 | 122.92 | 123.83 | 120.56 | 122.92 | 110,543 | +0.00(+0.00%) |
Nov 15, 2012 | 124.19 | 125.83 | 121.29 | 122.92 | 158,166 | -2.36(-1.88%) |
Nov 14, 2012 | 126.74 | 127.46 | 124.74 | 125.28 | 83,632 | -1.27(-1.00%) |
Nov 13, 2012 | 125.65 | 128.55 | 124.56 | 126.55 | 62,055 | -0.55(-0.43%) |
Nov 12, 2012 | 128.91 | 129.10 | 126.74 | 127.10 | 39,950 | -0.73(-0.57%) |
Nov 09, 2012 | 125.83 | 129.46 | 123.96 | 127.83 | 102,740 | +2.72(+2.18%) |
Nov 08, 2012 | 128.91 | 131.09 | 124.92 | 125.10 | 94,749 | -3.63(-2.82%) |
Nov 07, 2012 | 133.27 | 133.27 | 128.19 | 128.73 | 76,062 | -6.17(-4.58%) |
Nov 06, 2012 | 135.81 | 138.18 | 134.00 | 134.91 | 81,530 | -2.54(-1.85%) |
Nov 05, 2012 | 135.45 | 139.99 | 134.72 | 137.45 | 62,938 | +1.63(+1.20%) |
Nov 02, 2012 | 137.63 | 137.81 | 135.09 | 135.81 | 107,958 | -1.82(-1.32%) |
Nov 01, 2012 | 130.00 | 137.99 | 130.00 | 137.63 | 101,067 | +6.90(+5.28%) |
Oct 31, 2012 | 132.55 | 133.27 | 130.19 | 130.73 | 76,316 | -1.45(-1.10%) |
Oct 26, 2012 | 134.91 | 132.18 | 132.18 | 132.18 | 123,104 | -4.90(-3.58%) |
Oct 25, 2012 | 138.72 | 140.90 | 134.63 | 137.09 | 164,998 | -0.18(-0.13%) |
Oct 24, 2012 | 141.08 | 142.71 | 137.27 | 137.27 | 143,376 | -3.81(-2.70%) |
Oct 23, 2012 | 142.53 | 142.71 | 139.81 | 141.08 | 58,247 | -6.90(-4.66%) |
Oct 19, 2012 | 150.70 | 152.34 | 146.16 | 147.98 | 125,431 | -3.27(-2.16%) |
Oct 18, 2012 | 152.34 | 154.15 | 150.70 | 151.25 | 129,882 | -2.36(-1.54%) |
Oct 17, 2012 | 148.16 | 154.52 | 148.16 | 153.61 | 122,816 | +6.17(+4.19%) |
Oct 16, 2012 | 145.44 | 148.34 | 144.89 | 147.44 | 148,124 | +2.18(+1.50%) |
Oct 15, 2012 | 145.80 | 146.89 | 142.71 | 145.26 | 50,592 | -1.45(-0.99%) |
Oct 12, 2012 | 145.62 | 146.89 | 143.08 | 146.71 | 77,364 | +1.09(+0.75%) |
Oct 11, 2012 | 145.62 | 147.25 | 143.26 | 145.62 | 95,200 | +1.82(+1.26%) |
Oct 10, 2012 | 144.35 | 146.89 | 142.53 | 143.80 | 93,438 | -1.82(-1.25%) |
Oct 09, 2012 | 142.35 | 147.25 | 142.35 | 145.62 | 117,855 | +3.81(+2.69%) |
Oct 08, 2012 | 140.53 | 143.08 | 139.45 | 141.81 | 37,294 | +0.00(+0.00%) |
Oct 05, 2012 | 144.35 | 145.62 | 141.08 | 141.81 | 67,406 | -3.09(-2.13%) |
Oct 04, 2012 | 143.26 | 147.98 | 142.71 | 144.89 | 118,950 | +3.45(+2.44%) |
Oct 03, 2012 | 144.53 | 144.53 | 140.72 | 141.44 | 137,898 | -3.63(-2.50%) |
Oct 02, 2012 | 143.08 | 146.53 | 139.26 | 145.07 | 134,649 | +2.91(+2.04%) |