Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 175.58 | 180.85 | 175.01 | 180.55 | 1,691,762 | +4.84(+2.76%) |
Dec 28, 2012 | 177.58 | 177.98 | 175.58 | 175.71 | 1,089,284 | -3.20(-1.79%) |
Dec 27, 2012 | 181.15 | 181.15 | 176.48 | 178.91 | 668,305 | -1.27(-0.70%) |
Dec 26, 2012 | 182.02 | 182.79 | 180.02 | 180.18 | 571,930 | -0.67(-0.37%) |
Dec 24, 2012 | 182.62 | 183.52 | 180.48 | 180.85 | 704,008 | -3.00(-1.63%) |
Dec 21, 2012 | 182.05 | 184.09 | 180.78 | 183.86 | 1,222,196 | -1.36(-0.73%) |
Dec 20, 2012 | 184.53 | 185.32 | 183.40 | 185.22 | 970,309 | +1.35(+0.74%) |
Dec 19, 2012 | 185.16 | 185.69 | 183.50 | 183.86 | 998,391 | -1.66(-0.89%) |
Dec 18, 2012 | 179.58 | 186.32 | 179.58 | 185.52 | 1,628,679 | +4.45(+2.46%) |
Dec 17, 2012 | 179.35 | 181.07 | 179.01 | 181.07 | 1,339,672 | +2.39(+1.34%) |
Dec 14, 2012 | 177.42 | 179.31 | 177.42 | 178.68 | 836,918 | +0.36(+0.20%) |
Dec 13, 2012 | 180.91 | 180.91 | 177.31 | 178.32 | 1,418,219 | -2.49(-1.38%) |
Dec 12, 2012 | 180.64 | 182.43 | 180.18 | 180.81 | 1,354,688 | +0.69(+0.39%) |
Dec 11, 2012 | 180.24 | 181.27 | 179.61 | 180.11 | 820,249 | +0.73(+0.41%) |
Dec 10, 2012 | 180.47 | 180.64 | 178.95 | 179.38 | 728,378 | -1.00(-0.55%) |
Dec 07, 2012 | 178.38 | 180.47 | 178.38 | 180.38 | 999,415 | +1.69(+0.95%) |
Dec 06, 2012 | 178.05 | 179.58 | 177.55 | 178.68 | 914,753 | -0.50(-0.28%) |
Dec 05, 2012 | 176.96 | 179.71 | 175.96 | 179.18 | 1,801,838 | +5.34(+3.07%) |
Dec 04, 2012 | 174.07 | 175.76 | 173.07 | 173.84 | 1,252,608 | -2.12(-1.21%) |
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%) |