Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 155.21 | 155.41 | 153.85 | 155.41 | 7,932 | +0.85(+0.55%) |
Sep 27, 2012 | 154.50 | 155.31 | 153.63 | 154.56 | 7,880 | +0.77(+0.50%) |
Sep 26, 2012 | 156.46 | 156.62 | 153.55 | 153.79 | 15,943 | -2.67(-1.71%) |
Sep 25, 2012 | 156.94 | 158.17 | 156.46 | 156.46 | 8,364 | -0.06(-0.04%) |
Sep 24, 2012 | 156.01 | 157.32 | 156.01 | 156.52 | 10,618 | -0.91(-0.58%) |
Sep 21, 2012 | 156.90 | 158.92 | 156.77 | 157.43 | 12,229 | +0.92(+0.59%) |
Sep 20, 2012 | 157.42 | 157.95 | 156.51 | 156.51 | 4,251 | -1.29(-0.82%) |
Sep 19, 2012 | 159.33 | 160.54 | 156.81 | 157.80 | 13,393 | -2.10(-1.31%) |
Sep 18, 2012 | 161.19 | 161.19 | 159.42 | 159.90 | 2,574 | -0.43(-0.27%) |
Sep 17, 2012 | 161.66 | 161.66 | 153.53 | 160.33 | 1,866 | -1.88(-1.16%) |
Sep 14, 2012 | 161.04 | 164.09 | 161.04 | 162.21 | 3,240 | +1.26(+0.78%) |
Sep 13, 2012 | 158.90 | 161.74 | 158.66 | 160.95 | 9,555 | +1.74(+1.09%) |
Sep 12, 2012 | 159.28 | 159.75 | 158.42 | 159.21 | 4,991 | -0.67(-0.42%) |
Sep 11, 2012 | 158.37 | 160.52 | 158.23 | 159.88 | 3,608 | +0.97(+0.61%) |
Sep 10, 2012 | 158.91 | 159.55 | 158.18 | 158.91 | 4,596 | -0.50(-0.31%) |
Sep 07, 2012 | 159.03 | 160.27 | 157.19 | 159.40 | 16,095 | +0.60(+0.38%) |
Sep 06, 2012 | 156.23 | 159.48 | 156.23 | 158.80 | 13,204 | +2.61(+1.67%) |
Sep 05, 2012 | 156.79 | 157.58 | 155.75 | 156.19 | 5,691 | -0.87(-0.55%) |
Sep 04, 2012 | 156.85 | 157.55 | 155.00 | 157.06 | 5,712 | -0.21(-0.13%) |
Aug 31, 2012 | 157.94 | 158.85 | 157.27 | 157.27 | 7,982 | +0.09(+0.05%) |
Aug 30, 2012 | 157.32 | 158.26 | 156.45 | 157.18 | 7,672 | -1.62(-1.02%) |
Aug 29, 2012 | 156.38 | 158.90 | 155.85 | 158.80 | 6,257 | +3.38(+2.17%) |
Aug 27, 2012 | 156.23 | 157.76 | 154.44 | 155.42 | 6,519 | -1.70(-1.08%) |
Aug 24, 2012 | 154.12 | 157.19 | 154.12 | 157.12 | 4,394 | +2.93(+1.90%) |
Aug 23, 2012 | 155.58 | 155.58 | 154.16 | 154.19 | 5,549 | -1.91(-1.22%) |
Aug 22, 2012 | 158.37 | 158.37 | 155.86 | 156.10 | 8,438 | -2.75(-1.73%) |
Aug 21, 2012 | 159.30 | 160.60 | 158.09 | 158.85 | 5,380 | +0.55(+0.35%) |
Aug 20, 2012 | 156.58 | 159.32 | 156.58 | 158.30 | 2,713 | -0.49(-0.31%) |
Aug 17, 2012 | 156.32 | 158.78 | 155.48 | 158.78 | 2,026 | +1.66(+1.05%) |
Aug 16, 2012 | 157.33 | 158.09 | 157.05 | 157.12 | 14,432 | -0.86(-0.54%) |
Aug 15, 2012 | 156.28 | 160.23 | 156.28 | 157.98 | 14,078 | +2.96(+1.91%) |
Aug 14, 2012 | 158.73 | 158.73 | 154.51 | 155.02 | 8,502 | -0.71(-0.46%) |
Aug 13, 2012 | 155.08 | 156.41 | 154.81 | 155.73 | 2,401 | +0.78(+0.50%) |
Aug 10, 2012 | 157.57 | 157.57 | 154.80 | 154.95 | 7,605 | -3.73(-2.35%) |
Aug 09, 2012 | 159.63 | 159.99 | 158.56 | 158.69 | 2,053 | +0.20(+0.13%) |
Aug 08, 2012 | 158.14 | 159.93 | 158.08 | 158.49 | 1,972 | +0.41(+0.26%) |
Aug 07, 2012 | 156.33 | 160.25 | 156.33 | 158.08 | 7,914 | +2.72(+1.75%) |
Aug 06, 2012 | 157.26 | 157.54 | 155.32 | 155.35 | 3,789 | -1.21(-0.77%) |
Aug 03, 2012 | 155.62 | 159.62 | 155.62 | 156.56 | 6,873 | +1.54(+0.99%) |
Aug 02, 2012 | 154.51 | 155.80 | 154.06 | 155.02 | 2,907 | -1.21(-0.77%) |
Aug 01, 2012 | 156.33 | 158.10 | 155.80 | 156.23 | 6,683 | -0.23(-0.15%) |
Jul 31, 2012 | 155.71 | 157.46 | 155.23 | 156.46 | 8,315 | +0.92(+0.59%) |
Jul 30, 2012 | 157.09 | 157.09 | 155.18 | 155.53 | 5,357 | -2.28(-1.45%) |
Jul 27, 2012 | 155.28 | 158.03 | 154.06 | 157.82 | 3,812 | +1.94(+1.25%) |
Jul 26, 2012 | 156.40 | 159.72 | 155.23 | 155.88 | 8,085 | +0.34(+0.22%) |
Jul 25, 2012 | 154.83 | 155.70 | 152.87 | 155.53 | 3,286 | +1.36(+0.88%) |
Jul 24, 2012 | 156.18 | 156.48 | 153.33 | 154.17 | 11,324 | -1.30(-0.83%) |
Jul 23, 2012 | 155.99 | 156.10 | 154.29 | 155.47 | 7,412 | -0.52(-0.34%) |
Jul 20, 2012 | 156.29 | 158.50 | 155.99 | 155.99 | 4,974 | -0.51(-0.33%) |
Jul 19, 2012 | 157.81 | 158.10 | 155.89 | 156.50 | 7,150 | -0.84(-0.53%) |
Jul 18, 2012 | 158.33 | 159.90 | 157.34 | 157.34 | 7,300 | -2.65(-1.66%) |
Jul 17, 2012 | 158.90 | 160.69 | 158.42 | 159.99 | 1,874 | +1.42(+0.89%) |
Jul 16, 2012 | 161.60 | 164.44 | 158.09 | 158.57 | 7,397 | -3.61(-2.23%) |
Jul 13, 2012 | 159.74 | 164.09 | 159.74 | 162.18 | 8,840 | +3.13(+1.97%) |
Jul 12, 2012 | 160.28 | 160.28 | 159.05 | 159.05 | 1,503 | -1.51(-0.94%) |
Jul 11, 2012 | 159.80 | 162.03 | 159.28 | 160.56 | 4,063 | +1.32(+0.83%) |
Jul 10, 2012 | 158.92 | 159.88 | 158.91 | 159.24 | 2,933 | -0.08(-0.05%) |
Jul 09, 2012 | 157.87 | 159.72 | 157.87 | 159.32 | 6,428 | +0.28(+0.18%) |
Jul 06, 2012 | 157.19 | 160.88 | 157.13 | 159.04 | 7,130 | -0.43(-0.27%) |
Jul 05, 2012 | 158.95 | 162.39 | 158.13 | 159.47 | 7,757 | -1.66(-1.03%) |
Jul 03, 2012 | 159.82 | 161.12 | 158.78 | 161.12 | 1,820 | +2.91(+1.84%) |