Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 169.75 | 175.50 | 167.00 | 175.00 | 348,783 | +7.00(+4.17%) |
Dec 28, 2012 | 164.50 | 172.25 | 163.25 | 168.00 | 284,339 | +1.50(+0.90%) |
Dec 27, 2012 | 169.25 | 169.50 | 160.25 | 166.50 | 374,066 | -0.25(-0.15%) |
Dec 26, 2012 | 169.00 | 171.75 | 165.38 | 166.75 | 301,160 | -2.25(-1.33%) |
Dec 24, 2012 | 166.75 | 172.88 | 163.75 | 169.00 | 454,627 | -6.00(-3.43%) |
Dec 21, 2012 | 147.50 | 175.00 | 145.25 | 175.00 | 1,757,560 | +21.75(+14.19%) |
Dec 20, 2012 | 151.50 | 154.50 | 148.38 | 153.25 | 293,253 | +0.25(+0.16%) |
Dec 19, 2012 | 152.00 | 153.50 | 145.50 | 153.00 | 323,270 | +1.75(+1.16%) |
Dec 18, 2012 | 148.75 | 152.50 | 146.50 | 151.25 | 518,474 | +6.25(+4.31%) |
Dec 17, 2012 | 133.50 | 145.00 | 133.00 | 145.00 | 524,687 | +12.50(+9.43%) |
Dec 14, 2012 | 130.00 | 133.25 | 127.50 | 132.50 | 296,641 | +2.50(+1.92%) |
Dec 13, 2012 | 133.75 | 134.50 | 125.00 | 130.00 | 536,540 | -7.25(-5.28%) |
Dec 12, 2012 | 137.00 | 140.00 | 136.25 | 137.25 | 303,897 | +1.00(+0.73%) |
Dec 11, 2012 | 135.25 | 138.00 | 134.50 | 136.25 | 301,838 | +2.25(+1.68%) |
Dec 10, 2012 | 131.25 | 134.50 | 129.25 | 134.00 | 265,966 | +2.75(+2.10%) |
Dec 07, 2012 | 124.25 | 133.00 | 124.25 | 131.25 | 338,626 | +8.75(+7.14%) |
Dec 06, 2012 | 122.00 | 123.00 | 118.75 | 122.50 | 185,815 | +0.50(+0.41%) |
Dec 05, 2012 | 127.50 | 128.00 | 121.50 | 122.00 | 245,183 | -5.25(-4.13%) |
Dec 04, 2012 | 130.50 | 130.75 | 125.25 | 127.25 | 203,507 | -3.25(-2.49%) |
Nov 30, 2012 | 135.50 | 135.50 | 130.00 | 130.50 | 238,356 | -4.75(-3.51%) |
Nov 29, 2012 | 136.25 | 138.75 | 134.00 | 135.25 | 207,960 | +0.50(+0.37%) |
Nov 28, 2012 | 135.75 | 136.75 | 128.75 | 134.75 | 315,939 | -2.50(-1.82%) |
Nov 27, 2012 | 139.00 | 140.50 | 135.00 | 137.25 | 314,791 | -0.25(-0.18%) |
Nov 26, 2012 | 132.25 | 137.50 | 130.25 | 137.50 | 270,026 | +4.75(+3.58%) |
Nov 23, 2012 | 133.75 | 134.75 | 131.25 | 132.75 | 147,385 | +0.25(+0.19%) |
Nov 21, 2012 | 133.75 | 136.74 | 130.25 | 132.50 | 355,766 | +0.75(+0.57%) |
Nov 20, 2012 | 127.00 | 132.25 | 126.25 | 131.75 | 388,850 | +8.00(+6.46%) |
Nov 19, 2012 | 122.00 | 125.25 | 120.50 | 123.75 | 376,574 | +6.75(+5.77%) |
Nov 16, 2012 | 111.00 | 121.25 | 108.75 | 117.00 | 396,654 | +6.50(+5.88%) |
Nov 15, 2012 | 114.50 | 117.25 | 106.50 | 110.50 | 487,519 | -4.75(-4.12%) |
Nov 14, 2012 | 124.50 | 125.75 | 115.00 | 115.25 | 360,601 | -6.75(-5.53%) |
Nov 13, 2012 | 114.50 | 126.50 | 112.75 | 122.00 | 362,469 | +3.50(+2.95%) |
Nov 12, 2012 | 131.50 | 131.50 | 117.75 | 118.50 | 431,463 | -10.50(-8.14%) |
Nov 09, 2012 | 133.75 | 133.75 | 123.75 | 129.00 | 452,042 | -6.00(-4.44%) |
Nov 08, 2012 | 142.50 | 145.00 | 131.50 | 135.00 | 592,314 | -2.50(-1.82%) |
Nov 07, 2012 | 130.00 | 139.75 | 125.25 | 137.50 | 616,747 | +4.75(+3.58%) |
Nov 06, 2012 | 128.25 | 134.00 | 127.50 | 132.75 | 487,124 | +6.00(+4.73%) |
Nov 05, 2012 | 118.50 | 127.50 | 115.00 | 126.75 | 571,156 | +8.75(+7.42%) |
Nov 02, 2012 | 114.50 | 119.25 | 111.00 | 118.00 | 374,965 | +5.50(+4.89%) |
Nov 01, 2012 | 108.25 | 112.50 | 107.75 | 112.50 | 203,937 | +5.00(+4.65%) |
Oct 31, 2012 | 109.25 | 109.75 | 101.62 | 107.50 | 168,525 | +0.75(+0.70%) |
Oct 26, 2012 | 109.75 | 106.75 | 106.75 | 106.75 | 306,520 | -4.00(-3.61%) |
Oct 25, 2012 | 114.00 | 117.50 | 107.75 | 110.75 | 478,426 | -0.25(-0.23%) |
Oct 24, 2012 | 109.75 | 111.38 | 108.25 | 111.00 | 253,106 | +2.75(+2.54%) |
Oct 23, 2012 | 108.00 | 109.50 | 106.50 | 108.25 | 280,076 | -1.25(-1.14%) |
Oct 19, 2012 | 107.00 | 112.25 | 105.75 | 109.50 | 390,864 | +1.75(+1.62%) |
Oct 18, 2012 | 103.50 | 113.69 | 103.00 | 107.75 | 685,860 | +4.50(+4.36%) |
Oct 17, 2012 | 97.00 | 104.75 | 96.00 | 103.25 | 585,795 | +8.75(+9.26%) |
Oct 16, 2012 | 93.00 | 94.75 | 90.00 | 94.50 | 202,606 | +2.50(+2.72%) |
Oct 15, 2012 | 89.50 | 92.50 | 88.25 | 92.00 | 159,941 | +2.75(+3.08%) |
Oct 12, 2012 | 90.25 | 92.00 | 87.50 | 89.25 | 136,826 | -1.25(-1.38%) |
Oct 11, 2012 | 94.75 | 95.50 | 89.50 | 90.50 | 189,583 | -2.00(-2.16%) |
Oct 10, 2012 | 90.50 | 93.25 | 90.25 | 92.50 | 113,532 | +0.75(+0.82%) |
Oct 09, 2012 | 92.50 | 93.75 | 89.75 | 91.75 | 208,869 | -1.50(-1.61%) |
Oct 08, 2012 | 95.25 | 96.00 | 91.25 | 93.25 | 174,334 | -3.00(-3.12%) |
Oct 05, 2012 | 98.25 | 99.12 | 95.00 | 96.25 | 194,940 | -1.00(-1.03%) |
Oct 04, 2012 | 97.00 | 98.75 | 93.50 | 97.25 | 292,694 | +1.00(+1.04%) |
Oct 03, 2012 | 85.75 | 96.25 | 85.75 | 96.25 | 457,778 | +10.50(+12.24%) |
Oct 02, 2012 | 85.25 | 86.25 | 81.75 | 85.75 | 213,016 | +1.00(+1.18%) |