Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 136.85 | 137.02 | 135.24 | 135.96 | 104,562 | -2.03(-1.47%) |
Sep 27, 2012 | 137.01 | 138.19 | 136.16 | 137.98 | 211,086 | +4.66(+3.50%) |
Sep 26, 2012 | 134.07 | 134.07 | 132.15 | 133.32 | 116,778 | +0.14(+0.11%) |
Sep 25, 2012 | 135.61 | 135.72 | 133.18 | 133.18 | 174,152 | -1.78(-1.32%) |
Sep 24, 2012 | 135.66 | 135.80 | 133.96 | 134.96 | 114,505 | -1.53(-1.12%) |
Sep 21, 2012 | 136.37 | 137.02 | 135.28 | 136.49 | 142,879 | +1.84(+1.37%) |
Sep 20, 2012 | 135.41 | 135.84 | 133.80 | 134.65 | 235,417 | -2.59(-1.89%) |
Sep 19, 2012 | 139.34 | 139.34 | 136.66 | 137.24 | 270,068 | -0.17(-0.13%) |
Sep 18, 2012 | 138.15 | 138.31 | 136.57 | 137.41 | 320,783 | -1.29(-0.93%) |
Sep 17, 2012 | 140.37 | 140.48 | 138.57 | 138.71 | 275,141 | +1.85(+1.35%) |
Sep 14, 2012 | 135.71 | 139.39 | 135.69 | 136.86 | 321,418 | +4.84(+3.67%) |
Sep 13, 2012 | 129.02 | 133.27 | 128.79 | 132.01 | 167,163 | +2.77(+2.14%) |
Sep 12, 2012 | 129.28 | 129.85 | 128.70 | 129.24 | 127,448 | +1.27(+0.99%) |
Sep 11, 2012 | 126.69 | 128.53 | 126.55 | 127.98 | 300,608 | +4.98(+4.05%) |
Sep 10, 2012 | 123.83 | 124.56 | 122.97 | 122.99 | 184,104 | -2.01(-1.61%) |
Sep 07, 2012 | 124.75 | 125.19 | 124.26 | 125.00 | 253,258 | +1.07(+0.87%) |
Sep 06, 2012 | 122.01 | 124.09 | 122.01 | 123.93 | 504,424 | +2.59(+2.14%) |
Sep 05, 2012 | 122.21 | 122.76 | 120.47 | 121.34 | 380,716 | -2.07(-1.68%) |
Sep 04, 2012 | 125.48 | 125.48 | 123.25 | 123.41 | 142,797 | -2.31(-1.84%) |
Aug 31, 2012 | 126.12 | 126.70 | 124.80 | 125.72 | 387,262 | +0.88(+0.70%) |
Aug 30, 2012 | 125.55 | 126.08 | 124.33 | 124.84 | 257,207 | -1.12(-0.89%) |
Aug 29, 2012 | 126.48 | 127.06 | 125.46 | 125.96 | 186,482 | +0.40(+0.32%) |
Aug 27, 2012 | 126.21 | 126.54 | 125.15 | 125.56 | 219,462 | -0.85(-0.67%) |
Aug 24, 2012 | 126.17 | 126.63 | 125.31 | 126.41 | 277,724 | -0.48(-0.38%) |
Aug 23, 2012 | 126.75 | 127.45 | 126.12 | 126.89 | 178,184 | -0.67(-0.53%) |
Aug 22, 2012 | 127.05 | 127.75 | 126.12 | 127.56 | 278,929 | -1.55(-1.20%) |
Aug 21, 2012 | 129.10 | 131.95 | 128.67 | 129.10 | 391,033 | -4.33(-3.24%) |
Aug 20, 2012 | 132.61 | 134.00 | 132.28 | 133.43 | 74,913 | +0.79(+0.60%) |
Aug 17, 2012 | 133.48 | 133.85 | 132.28 | 132.64 | 91,733 | -0.50(-0.37%) |
Aug 16, 2012 | 131.86 | 133.43 | 131.50 | 133.14 | 152,193 | +0.39(+0.30%) |
Aug 15, 2012 | 131.93 | 133.35 | 131.93 | 132.75 | 130,439 | -0.14(-0.11%) |
Aug 14, 2012 | 133.58 | 133.79 | 132.79 | 132.89 | 156,319 | -1.86(-1.38%) |
Aug 13, 2012 | 135.15 | 135.84 | 134.08 | 134.75 | 67,766 | -1.67(-1.23%) |
Aug 10, 2012 | 135.30 | 137.03 | 134.89 | 136.42 | 97,190 | -1.22(-0.89%) |
Aug 09, 2012 | 136.53 | 138.29 | 136.07 | 137.64 | 109,203 | +1.35(+0.99%) |
Aug 08, 2012 | 136.34 | 137.91 | 135.58 | 136.29 | 168,128 | -0.62(-0.45%) |
Aug 07, 2012 | 136.07 | 138.23 | 136.07 | 136.91 | 128,845 | +1.80(+1.33%) |
Aug 06, 2012 | 134.83 | 136.07 | 134.51 | 135.11 | 78,544 | +1.16(+0.86%) |
Aug 03, 2012 | 132.66 | 135.01 | 132.53 | 133.95 | 242,435 | +2.64(+2.01%) |
Aug 02, 2012 | 130.15 | 131.97 | 129.85 | 131.31 | 184,603 | -0.31(-0.24%) |
Aug 01, 2012 | 133.77 | 133.77 | 131.47 | 131.62 | 150,192 | -1.33(-1.00%) |
Jul 31, 2012 | 133.94 | 134.79 | 132.64 | 132.96 | 111,797 | +0.39(+0.30%) |
Jul 30, 2012 | 133.11 | 134.63 | 132.52 | 132.56 | 237,312 | -1.02(-0.77%) |
Jul 27, 2012 | 130.47 | 133.64 | 129.71 | 133.59 | 248,529 | +4.81(+3.73%) |
Jul 26, 2012 | 128.99 | 129.77 | 126.76 | 128.78 | 129,514 | +2.16(+1.70%) |
Jul 25, 2012 | 127.59 | 128.00 | 125.89 | 126.62 | 133,487 | -0.82(-0.64%) |
Jul 24, 2012 | 127.43 | 127.70 | 126.45 | 127.44 | 340,985 | -1.31(-1.02%) |
Jul 23, 2012 | 131.22 | 131.22 | 128.34 | 128.75 | 309,040 | -5.83(-4.33%) |
Jul 20, 2012 | 135.29 | 136.03 | 133.92 | 134.58 | 116,609 | -2.49(-1.82%) |
Jul 19, 2012 | 134.50 | 137.50 | 134.50 | 137.07 | 241,944 | +3.84(+2.88%) |
Jul 18, 2012 | 131.22 | 133.62 | 131.19 | 133.23 | 121,266 | -0.96(-0.71%) |
Jul 17, 2012 | 132.59 | 134.24 | 131.14 | 134.19 | 256,684 | +5.76(+4.49%) |
Jul 16, 2012 | 129.33 | 129.33 | 127.75 | 128.43 | 176,608 | -1.16(-0.90%) |
Jul 13, 2012 | 128.54 | 130.30 | 128.02 | 129.59 | 150,658 | +1.47(+1.14%) |
Jul 12, 2012 | 128.11 | 128.64 | 126.55 | 128.12 | 162,010 | -3.23(-2.46%) |
Jul 11, 2012 | 131.23 | 132.44 | 130.37 | 131.35 | 209,202 | +2.72(+2.11%) |
Jul 10, 2012 | 131.44 | 131.44 | 128.06 | 128.63 | 157,529 | -1.63(-1.25%) |
Jul 09, 2012 | 129.76 | 130.51 | 128.35 | 130.27 | 188,048 | -0.90(-0.68%) |
Jul 06, 2012 | 131.79 | 131.87 | 130.23 | 131.16 | 151,327 | -3.58(-2.66%) |
Jul 05, 2012 | 134.89 | 135.25 | 133.57 | 134.74 | 148,678 | -2.59(-1.89%) |
Jul 03, 2012 | 134.37 | 137.92 | 133.80 | 137.34 | 264,872 | +3.02(+2.25%) |