Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 184.53 | 185.72 | 183.30 | 184.86 | 886,484 | -0.70(-0.38%) |
Sep 27, 2012 | 183.40 | 185.95 | 182.63 | 185.55 | 785,639 | +4.45(+2.46%) |
Sep 26, 2012 | 183.99 | 183.99 | 179.98 | 181.11 | 1,402,011 | -3.39(-1.84%) |
Sep 25, 2012 | 188.18 | 189.11 | 184.29 | 184.49 | 1,379,931 | -2.72(-1.45%) |
Sep 24, 2012 | 187.45 | 188.44 | 186.32 | 187.21 | 840,140 | -2.39(-1.26%) |
Sep 21, 2012 | 190.60 | 191.69 | 189.27 | 189.60 | 685,451 | +0.91(+0.48%) |
Sep 20, 2012 | 186.65 | 189.00 | 184.92 | 188.70 | 1,179,340 | +0.73(+0.39%) |
Sep 19, 2012 | 190.06 | 190.06 | 187.21 | 187.97 | 1,101,365 | -1.82(-0.96%) |
Sep 18, 2012 | 193.14 | 193.14 | 187.94 | 189.79 | 1,080,257 | -3.81(-1.97%) |
Sep 17, 2012 | 195.62 | 196.91 | 192.64 | 193.60 | 1,128,941 | -3.01(-1.53%) |
Sep 14, 2012 | 192.61 | 198.11 | 192.61 | 196.62 | 1,148,871 | +4.99(+2.60%) |
Sep 13, 2012 | 188.60 | 192.81 | 186.08 | 191.63 | 1,418,012 | +3.99(+2.13%) |
Sep 12, 2012 | 187.84 | 188.47 | 186.08 | 187.64 | 836,550 | +1.03(+0.55%) |
Sep 11, 2012 | 183.83 | 186.68 | 183.53 | 186.61 | 1,101,509 | +3.84(+2.10%) |
Sep 10, 2012 | 183.83 | 185.88 | 182.41 | 182.77 | 792,995 | -1.72(-0.93%) |
Sep 07, 2012 | 180.05 | 184.49 | 180.05 | 184.49 | 1,235,695 | +4.80(+2.67%) |
Sep 06, 2012 | 176.87 | 181.91 | 176.77 | 179.69 | 2,022,312 | +4.64(+2.65%) |
Sep 05, 2012 | 174.92 | 176.41 | 174.52 | 175.05 | 1,179,358 | +0.53(+0.30%) |
Sep 04, 2012 | 174.49 | 175.28 | 171.87 | 174.52 | 1,352,164 | -0.20(-0.11%) |
Aug 31, 2012 | 174.69 | 175.38 | 172.17 | 174.72 | 924,224 | +2.32(+1.35%) |
Aug 30, 2012 | 174.35 | 174.85 | 172.10 | 172.40 | 1,058,573 | -3.08(-1.76%) |
Aug 29, 2012 | 176.91 | 176.91 | 175.08 | 175.48 | 606,853 | +0.20(+0.11%) |
Aug 27, 2012 | 175.22 | 177.07 | 19.55 | 175.28 | 1,204,839 | +0.66(+0.38%) |
Aug 24, 2012 | 173.29 | 175.61 | 172.00 | 174.62 | 1,083,720 | +1.09(+0.63%) |
Aug 23, 2012 | 177.70 | 178.03 | 173.49 | 173.53 | 962,868 | -4.14(-2.33%) |
Aug 22, 2012 | 177.07 | 178.13 | 175.48 | 177.67 | 865,165 | +0.27(+0.15%) |
Aug 21, 2012 | 179.32 | 181.01 | 176.91 | 177.40 | 1,117,342 | -0.66(-0.37%) |
Aug 20, 2012 | 178.53 | 179.56 | 177.00 | 178.06 | 1,346,888 | -1.13(-0.63%) |
Aug 17, 2012 | 180.02 | 180.02 | 178.26 | 179.19 | 1,390,268 | -0.53(-0.29%) |
Aug 16, 2012 | 178.10 | 180.55 | 177.04 | 179.72 | 1,427,088 | +2.25(+1.27%) |
Aug 15, 2012 | 175.98 | 177.97 | 175.51 | 177.47 | 1,621,350 | +0.86(+0.49%) |
Aug 14, 2012 | 175.48 | 177.07 | 174.49 | 176.61 | 1,617,500 | +2.32(+1.33%) |
Aug 13, 2012 | 176.67 | 177.53 | 173.74 | 174.29 | 1,053,151 | -2.45(-1.39%) |
Aug 10, 2012 | 175.71 | 176.91 | 174.32 | 176.74 | 788,010 | -0.69(-0.39%) |
Aug 09, 2012 | 174.85 | 178.56 | 174.49 | 177.44 | 873,900 | +2.28(+1.30%) |
Aug 08, 2012 | 174.29 | 177.44 | 174.02 | 175.15 | 891,820 | +0.00(+0.00%) |
Aug 07, 2012 | 172.63 | 177.10 | 171.94 | 175.15 | 1,719,020 | +4.21(+2.46%) |
Aug 06, 2012 | 168.96 | 171.67 | 168.76 | 170.94 | 792,749 | +2.45(+1.45%) |
Aug 03, 2012 | 168.32 | 169.91 | 166.50 | 168.49 | 1,423,360 | +4.80(+2.93%) |
Aug 02, 2012 | 167.40 | 167.79 | 162.59 | 163.69 | 1,504,880 | -6.29(-3.70%) |
Aug 01, 2012 | 170.71 | 171.54 | 168.46 | 169.98 | 1,557,030 | +0.26(+0.16%) |
Jul 31, 2012 | 171.87 | 174.35 | 169.52 | 169.72 | 965,552 | -2.65(-1.54%) |
Jul 30, 2012 | 170.28 | 172.93 | 170.01 | 172.37 | 729,691 | +1.62(+0.95%) |
Jul 27, 2012 | 167.43 | 171.44 | 165.44 | 170.74 | 1,044,696 | +4.64(+2.79%) |
Jul 26, 2012 | 165.77 | 166.64 | 163.49 | 166.11 | 1,159,386 | +3.51(+2.16%) |
Jul 25, 2012 | 164.22 | 165.01 | 160.77 | 162.59 | 1,581,146 | -0.83(-0.51%) |
Jul 24, 2012 | 167.26 | 168.19 | 161.50 | 163.42 | 1,489,965 | -4.14(-2.47%) |
Jul 23, 2012 | 167.23 | 168.09 | 165.48 | 167.56 | 1,959,170 | -4.11(-2.39%) |
Jul 20, 2012 | 169.82 | 171.97 | 168.79 | 171.67 | 985,733 | -0.07(-0.04%) |
Jul 19, 2012 | 171.07 | 172.73 | 170.38 | 171.74 | 871,291 | +1.52(+0.90%) |
Jul 18, 2012 | 168.06 | 171.94 | 167.46 | 170.21 | 771,047 | +1.19(+0.71%) |
Jul 17, 2012 | 167.86 | 169.29 | 163.62 | 169.02 | 795,050 | +2.88(+1.73%) |
Jul 16, 2012 | 164.81 | 167.30 | 163.46 | 166.14 | 727,137 | +0.90(+0.54%) |
Jul 13, 2012 | 162.83 | 165.87 | 162.83 | 165.24 | 1,083,646 | +3.41(+2.11%) |
Jul 12, 2012 | 161.00 | 162.99 | 158.82 | 161.83 | 1,012,665 | -1.79(-1.09%) |
Jul 11, 2012 | 162.76 | 164.98 | 161.97 | 163.62 | 1,117,599 | +2.19(+1.35%) |
Jul 10, 2012 | 167.90 | 168.62 | 160.31 | 161.43 | 1,028,278 | -5.43(-3.26%) |
Jul 09, 2012 | 167.33 | 168.99 | 165.51 | 166.87 | 836,889 | -0.40(-0.24%) |
Jul 06, 2012 | 166.93 | 169.65 | 165.77 | 167.26 | 1,354,915 | -2.55(-1.50%) |
Jul 05, 2012 | 172.17 | 173.16 | 168.62 | 169.82 | 1,216,098 | -3.71(-2.14%) |
Jul 03, 2012 | 169.91 | 173.53 | 169.02 | 173.53 | 1,479,618 | +5.83(+3.48%) |