Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 153.40 | 155.32 | 153.22 | 155.32 | 549,214 | +1.65(+1.08%) |
Dec 28, 2012 | 153.97 | 154.99 | 153.19 | 153.67 | 426,442 | -1.17(-0.76%) |
Dec 27, 2012 | 154.67 | 155.41 | 153.31 | 154.84 | 496,331 | +0.55(+0.36%) |
Dec 26, 2012 | 155.94 | 155.97 | 154.01 | 154.29 | 590,219 | -1.41(-0.91%) |
Dec 24, 2012 | 157.64 | 157.64 | 152.31 | 155.70 | 408,514 | +0.35(+0.23%) |
Dec 21, 2012 | 154.80 | 157.72 | 154.31 | 155.35 | 1,575,120 | -1.91(-1.21%) |
Dec 20, 2012 | 155.75 | 157.36 | 154.87 | 157.26 | 814,934 | +2.62(+1.69%) |
Dec 19, 2012 | 154.40 | 156.93 | 154.40 | 154.64 | 1,276,448 | -0.65(-0.42%) |
Dec 18, 2012 | 154.58 | 156.75 | 153.14 | 155.29 | 1,316,025 | +1.04(+0.67%) |
Dec 17, 2012 | 152.01 | 154.30 | 150.95 | 154.25 | 1,499,286 | +2.83(+1.87%) |
Dec 14, 2012 | 149.43 | 151.85 | 149.43 | 151.43 | 806,796 | +0.61(+0.40%) |
Dec 13, 2012 | 150.76 | 151.28 | 150.38 | 150.82 | 726,382 | +0.04(+0.03%) |
Dec 12, 2012 | 150.53 | 151.58 | 149.56 | 150.78 | 1,358,379 | +0.92(+0.61%) |
Dec 11, 2012 | 147.10 | 150.01 | 147.10 | 149.87 | 937,694 | +2.80(+1.91%) |
Dec 10, 2012 | 146.36 | 147.14 | 145.77 | 147.06 | 517,565 | +0.72(+0.49%) |
Dec 07, 2012 | 146.09 | 146.41 | 145.25 | 146.34 | 362,619 | +0.76(+0.52%) |
Dec 06, 2012 | 144.57 | 145.66 | 144.03 | 145.58 | 623,590 | +0.98(+0.68%) |
Dec 05, 2012 | 143.67 | 145.43 | 142.94 | 144.60 | 1,001,368 | +0.89(+0.62%) |
Dec 04, 2012 | 146.54 | 147.08 | 143.66 | 143.71 | 1,235,110 | -4.34(-2.93%) |
Nov 30, 2012 | 146.86 | 148.20 | 146.16 | 148.05 | 989,744 | +1.07(+0.73%) |
Nov 29, 2012 | 147.83 | 148.43 | 145.93 | 146.99 | 759,590 | -0.23(-0.16%) |
Nov 28, 2012 | 145.04 | 148.30 | 144.66 | 147.22 | 1,216,122 | +1.95(+1.34%) |
Nov 27, 2012 | 146.41 | 146.41 | 143.78 | 145.27 | 944,206 | +0.54(+0.38%) |
Nov 26, 2012 | 145.02 | 145.57 | 144.12 | 144.73 | 533,059 | -1.08(-0.74%) |
Nov 23, 2012 | 145.19 | 145.85 | 144.72 | 145.81 | 224,147 | +1.34(+0.92%) |
Nov 21, 2012 | 145.21 | 145.40 | 143.22 | 144.47 | 737,695 | -0.04(-0.03%) |
Nov 20, 2012 | 142.28 | 144.51 | 141.90 | 144.51 | 979,201 | +1.97(+1.38%) |
Nov 19, 2012 | 141.28 | 142.58 | 141.04 | 142.54 | 1,244,453 | +3.11(+2.23%) |
Nov 16, 2012 | 140.28 | 141.80 | 138.26 | 139.44 | 1,263,115 | +0.02(+0.02%) |
Nov 15, 2012 | 139.07 | 139.85 | 138.10 | 139.41 | 1,403,759 | +0.27(+0.19%) |
Nov 14, 2012 | 140.75 | 141.07 | 138.88 | 139.14 | 931,878 | -1.30(-0.92%) |
Nov 13, 2012 | 139.64 | 141.75 | 139.62 | 140.44 | 992,108 | -0.14(-0.10%) |
Nov 12, 2012 | 139.63 | 141.31 | 138.93 | 140.58 | 834,429 | +1.27(+0.91%) |
Nov 09, 2012 | 139.22 | 140.95 | 139.05 | 139.31 | 598,294 | -0.20(-0.14%) |
Nov 08, 2012 | 141.91 | 142.87 | 139.52 | 139.52 | 764,443 | -2.16(-1.53%) |
Nov 07, 2012 | 140.92 | 142.13 | 140.56 | 141.68 | 1,855,186 | -1.06(-0.74%) |
Nov 06, 2012 | 141.76 | 143.07 | 141.31 | 142.74 | 1,291,607 | +1.43(+1.01%) |
Nov 05, 2012 | 140.80 | 141.87 | 139.71 | 141.31 | 710,754 | -0.01(-0.01%) |
Nov 02, 2012 | 142.32 | 143.40 | 141.17 | 141.32 | 920,466 | -0.41(-0.29%) |
Nov 01, 2012 | 141.32 | 142.02 | 140.81 | 141.73 | 1,087,705 | +0.29(+0.21%) |
Oct 31, 2012 | 141.00 | 142.42 | 140.44 | 141.44 | 1,219,350 | +2.01(+1.44%) |
Oct 26, 2012 | 139.67 | 139.44 | 139.44 | 139.44 | 919,965 | -0.10(-0.07%) |
Oct 25, 2012 | 140.52 | 140.99 | 138.83 | 139.53 | 869,493 | +0.10(+0.07%) |
Oct 24, 2012 | 140.41 | 141.89 | 138.94 | 139.44 | 1,004,244 | -0.66(-0.47%) |
Oct 23, 2012 | 139.45 | 141.15 | 138.48 | 140.09 | 989,792 | -0.80(-0.57%) |
Oct 19, 2012 | 141.24 | 141.83 | 140.48 | 140.89 | 1,083,113 | -0.79(-0.56%) |
Oct 18, 2012 | 140.79 | 143.23 | 140.49 | 141.68 | 1,539,147 | +0.65(+0.46%) |
Oct 17, 2012 | 142.79 | 143.17 | 140.70 | 141.03 | 1,808,625 | -0.63(-0.44%) |
Oct 16, 2012 | 139.62 | 142.33 | 139.32 | 141.66 | 2,104,207 | +3.43(+2.48%) |
Oct 15, 2012 | 139.08 | 140.19 | 137.47 | 138.23 | 1,847,440 | +0.79(+0.58%) |
Oct 12, 2012 | 138.46 | 140.00 | 136.65 | 137.44 | 922,953 | -1.10(-0.80%) |
Oct 11, 2012 | 140.04 | 140.64 | 138.32 | 138.54 | 847,559 | -1.17(-0.84%) |
Oct 10, 2012 | 140.64 | 140.93 | 139.62 | 139.71 | 757,401 | -1.21(-0.86%) |
Oct 09, 2012 | 140.89 | 141.93 | 140.70 | 140.93 | 1,827,418 | +0.22(+0.16%) |
Oct 08, 2012 | 140.14 | 141.60 | 139.69 | 140.70 | 1,608,491 | +0.97(+0.69%) |
Oct 05, 2012 | 137.97 | 143.16 | 137.97 | 139.73 | 2,053,080 | +2.51(+1.83%) |
Oct 04, 2012 | 135.82 | 137.26 | 135.37 | 137.22 | 1,081,830 | +1.83(+1.35%) |
Oct 03, 2012 | 132.91 | 135.71 | 131.66 | 135.39 | 1,500,240 | +3.28(+2.48%) |
Oct 02, 2012 | 134.74 | 134.89 | 130.86 | 132.11 | 1,492,948 | -2.01(-1.50%) |