Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 188.81 | 193.48 | 187.54 | 192.89 | 82,793 | +4.30(+2.28%) |
Dec 28, 2012 | 190.46 | 191.57 | 188.48 | 188.59 | 72,491 | -3.04(-1.59%) |
Dec 27, 2012 | 191.87 | 192.76 | 188.41 | 191.63 | 122,060 | +0.24(+0.13%) |
Dec 26, 2012 | 192.98 | 193.60 | 190.75 | 191.39 | 81,576 | -1.44(-0.75%) |
Dec 24, 2012 | 191.88 | 193.88 | 190.79 | 192.83 | 49,044 | +1.40(+0.73%) |
Dec 21, 2012 | 191.60 | 193.85 | 191.32 | 191.43 | 318,340 | -3.57(-1.83%) |
Dec 20, 2012 | 192.08 | 195.12 | 191.63 | 195.00 | 158,059 | +3.38(+1.76%) |
Dec 19, 2012 | 193.00 | 194.09 | 191.37 | 191.62 | 346,983 | -2.09(-1.08%) |
Dec 18, 2012 | 190.33 | 194.19 | 189.54 | 193.71 | 139,696 | +3.56(+1.87%) |
Dec 17, 2012 | 188.80 | 191.03 | 188.49 | 190.15 | 95,396 | +1.60(+0.85%) |
Dec 14, 2012 | 187.27 | 189.05 | 185.94 | 188.55 | 155,597 | +1.02(+0.54%) |
Dec 13, 2012 | 187.75 | 188.79 | 186.58 | 187.53 | 99,399 | +0.21(+0.11%) |
Dec 12, 2012 | 191.18 | 191.93 | 187.19 | 187.32 | 154,806 | -3.38(-1.77%) |
Dec 11, 2012 | 189.76 | 191.55 | 188.23 | 190.70 | 238,563 | +2.27(+1.20%) |
Dec 10, 2012 | 184.27 | 189.68 | 184.20 | 188.43 | 207,200 | +4.41(+2.40%) |
Dec 07, 2012 | 185.00 | 185.18 | 183.14 | 184.02 | 147,276 | -0.60(-0.32%) |
Dec 06, 2012 | 184.96 | 186.43 | 183.21 | 184.62 | 168,355 | -1.15(-0.62%) |
Dec 05, 2012 | 185.55 | 186.82 | 183.46 | 185.77 | 152,422 | +0.04(+0.02%) |
Dec 04, 2012 | 185.19 | 187.13 | 184.85 | 185.73 | 164,919 | -1.36(-0.73%) |
Nov 30, 2012 | 187.81 | 187.81 | 185.46 | 187.09 | 191,515 | +0.01(+0.01%) |
Nov 29, 2012 | 187.50 | 189.17 | 185.52 | 187.08 | 163,138 | +0.69(+0.37%) |
Nov 28, 2012 | 183.75 | 186.78 | 183.09 | 186.39 | 149,288 | +1.36(+0.74%) |
Nov 27, 2012 | 183.32 | 186.13 | 182.46 | 185.03 | 138,589 | +0.99(+0.54%) |
Nov 26, 2012 | 183.61 | 184.67 | 182.65 | 184.04 | 175,330 | -0.55(-0.30%) |
Nov 23, 2012 | 183.00 | 184.87 | 181.63 | 184.59 | 41,088 | +2.61(+1.43%) |
Nov 21, 2012 | 182.00 | 182.17 | 180.04 | 181.98 | 146,719 | +0.33(+0.18%) |
Nov 20, 2012 | 177.94 | 181.74 | 176.55 | 181.65 | 302,630 | +2.47(+1.38%) |
Nov 19, 2012 | 176.78 | 179.18 | 175.69 | 179.18 | 149,463 | +5.08(+2.92%) |
Nov 16, 2012 | 176.36 | 177.73 | 172.79 | 174.10 | 206,425 | -2.15(-1.22%) |
Nov 15, 2012 | 174.35 | 176.25 | 172.03 | 176.25 | 304,852 | +1.63(+0.93%) |
Nov 14, 2012 | 176.59 | 177.75 | 174.49 | 174.62 | 171,797 | -1.77(-1.00%) |
Nov 13, 2012 | 176.38 | 178.74 | 175.07 | 176.39 | 99,418 | -1.96(-1.10%) |
Nov 12, 2012 | 176.76 | 178.44 | 174.14 | 178.35 | 131,566 | +2.08(+1.18%) |
Nov 09, 2012 | 174.23 | 177.22 | 174.06 | 176.27 | 120,977 | +1.10(+0.63%) |
Nov 08, 2012 | 179.09 | 179.09 | 174.75 | 175.17 | 200,440 | -3.47(-1.94%) |
Nov 07, 2012 | 179.03 | 180.09 | 176.25 | 178.64 | 249,062 | -2.64(-1.46%) |
Nov 06, 2012 | 179.60 | 182.13 | 178.87 | 181.28 | 333,062 | +2.23(+1.25%) |
Nov 05, 2012 | 175.00 | 179.22 | 173.62 | 179.05 | 317,868 | +4.11(+2.35%) |
Nov 02, 2012 | 173.00 | 177.84 | 170.06 | 174.94 | 413,675 | +0.89(+0.51%) |
Nov 01, 2012 | 169.37 | 174.42 | 168.62 | 174.05 | 329,116 | +4.68(+2.76%) |
Oct 31, 2012 | 166.89 | 169.70 | 165.21 | 169.37 | 294,995 | +2.37(+1.42%) |
Oct 26, 2012 | 165.27 | 167.00 | 167.00 | 167.00 | 280,000 | +2.15(+1.30%) |
Oct 25, 2012 | 164.98 | 166.37 | 163.59 | 164.85 | 195,890 | +1.39(+0.85%) |
Oct 24, 2012 | 163.06 | 163.55 | 161.06 | 163.46 | 150,831 | +1.66(+1.03%) |
Oct 23, 2012 | 161.73 | 163.13 | 160.86 | 161.80 | 282,260 | -2.82(-1.71%) |
Oct 19, 2012 | 165.65 | 166.42 | 163.34 | 164.62 | 128,041 | -2.04(-1.22%) |
Oct 18, 2012 | 168.01 | 172.54 | 164.47 | 166.66 | 310,784 | -5.88(-3.41%) |
Oct 17, 2012 | 171.61 | 173.00 | 170.08 | 172.54 | 196,285 | +1.60(+0.94%) |
Oct 16, 2012 | 170.73 | 172.86 | 170.09 | 170.94 | 202,373 | +1.06(+0.62%) |
Oct 15, 2012 | 169.44 | 171.05 | 168.44 | 169.88 | 147,222 | +0.42(+0.25%) |
Oct 12, 2012 | 170.36 | 171.59 | 168.99 | 169.46 | 113,363 | -1.02(-0.60%) |
Oct 11, 2012 | 170.22 | 171.96 | 169.16 | 170.48 | 165,441 | +1.98(+1.18%) |
Oct 10, 2012 | 170.93 | 171.10 | 167.91 | 168.50 | 140,621 | -2.21(-1.29%) |
Oct 09, 2012 | 176.13 | 176.13 | 170.45 | 170.71 | 109,708 | -4.49(-2.56%) |
Oct 08, 2012 | 176.02 | 176.02 | 173.59 | 175.20 | 98,864 | -0.94(-0.53%) |
Oct 05, 2012 | 177.04 | 178.03 | 175.72 | 176.14 | 117,454 | +0.08(+0.05%) |
Oct 04, 2012 | 175.09 | 176.33 | 174.23 | 176.06 | 160,764 | +1.45(+0.83%) |
Oct 03, 2012 | 172.78 | 174.67 | 172.65 | 174.61 | 198,612 | +2.18(+1.26%) |
Oct 02, 2012 | 172.92 | 174.44 | 170.67 | 172.43 | 153,347 | +0.81(+0.47%) |