Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 132.12 | 133.33 | 131.52 | 132.13 | 659,134 | -0.11(-0.08%) |
Sep 27, 2012 | 131.65 | 132.75 | 130.50 | 132.24 | 567,905 | +1.01(+0.77%) |
Sep 26, 2012 | 132.45 | 132.59 | 130.79 | 131.23 | 655,036 | -1.18(-0.89%) |
Sep 25, 2012 | 132.63 | 133.54 | 131.99 | 132.42 | 743,441 | +0.70(+0.53%) |
Sep 24, 2012 | 132.65 | 132.65 | 131.37 | 131.72 | 312,442 | -0.65(-0.49%) |
Sep 21, 2012 | 133.71 | 134.22 | 132.19 | 132.37 | 846,481 | -0.33(-0.25%) |
Sep 20, 2012 | 132.99 | 133.62 | 131.29 | 132.70 | 903,921 | -0.75(-0.57%) |
Sep 19, 2012 | 131.79 | 134.01 | 131.22 | 133.45 | 583,413 | +1.28(+0.97%) |
Sep 18, 2012 | 132.48 | 132.55 | 131.62 | 132.17 | 405,873 | -0.49(-0.37%) |
Sep 17, 2012 | 131.27 | 134.35 | 131.17 | 132.67 | 632,540 | +1.51(+1.15%) |
Sep 14, 2012 | 132.15 | 133.03 | 130.85 | 131.16 | 558,019 | -0.41(-0.31%) |
Sep 13, 2012 | 130.59 | 132.00 | 129.79 | 131.57 | 477,220 | +0.84(+0.64%) |
Sep 12, 2012 | 131.21 | 131.47 | 130.25 | 130.73 | 280,823 | -0.19(-0.15%) |
Sep 11, 2012 | 131.07 | 131.24 | 130.29 | 130.93 | 284,379 | -0.25(-0.19%) |
Sep 10, 2012 | 131.19 | 131.76 | 130.84 | 131.18 | 253,449 | -0.24(-0.18%) |
Sep 07, 2012 | 130.85 | 131.50 | 130.33 | 131.42 | 824,942 | +0.55(+0.42%) |
Sep 06, 2012 | 129.96 | 130.91 | 129.59 | 130.87 | 487,109 | +1.63(+1.26%) |
Sep 05, 2012 | 129.13 | 129.50 | 127.89 | 129.24 | 436,789 | +0.13(+0.10%) |
Sep 04, 2012 | 128.12 | 129.82 | 127.48 | 129.11 | 406,278 | +0.99(+0.77%) |
Aug 31, 2012 | 128.26 | 128.58 | 126.82 | 128.12 | 268,196 | +0.45(+0.35%) |
Aug 30, 2012 | 128.33 | 128.33 | 126.68 | 127.68 | 404,168 | -1.17(-0.91%) |
Aug 29, 2012 | 128.68 | 129.07 | 127.90 | 128.85 | 412,180 | -0.52(-0.40%) |
Aug 27, 2012 | 129.13 | 130.05 | 128.52 | 129.37 | 857,052 | +0.47(+0.36%) |
Aug 24, 2012 | 127.23 | 129.08 | 126.76 | 128.91 | 438,069 | +1.81(+1.42%) |
Aug 23, 2012 | 126.99 | 127.38 | 126.31 | 127.10 | 288,180 | -0.29(-0.23%) |
Aug 22, 2012 | 126.64 | 127.86 | 125.97 | 127.39 | 416,293 | +0.76(+0.60%) |
Aug 21, 2012 | 126.59 | 126.67 | 125.43 | 126.63 | 384,307 | +0.04(+0.03%) |
Aug 20, 2012 | 128.34 | 128.76 | 125.58 | 126.59 | 416,714 | -1.37(-1.07%) |
Aug 17, 2012 | 127.11 | 128.29 | 126.48 | 127.96 | 796,147 | +1.04(+0.82%) |
Aug 16, 2012 | 124.73 | 126.95 | 124.64 | 126.92 | 676,614 | +1.82(+1.46%) |
Aug 15, 2012 | 124.46 | 125.52 | 124.03 | 125.09 | 251,948 | -0.17(-0.13%) |
Aug 14, 2012 | 123.80 | 125.31 | 123.80 | 125.26 | 670,369 | +1.72(+1.39%) |
Aug 13, 2012 | 122.08 | 123.75 | 121.79 | 123.54 | 521,100 | +1.34(+1.10%) |
Aug 10, 2012 | 122.09 | 122.41 | 120.92 | 122.20 | 347,818 | -0.34(-0.27%) |
Aug 09, 2012 | 122.20 | 122.96 | 122.20 | 122.53 | 348,668 | -0.39(-0.32%) |
Aug 08, 2012 | 121.80 | 123.16 | 121.80 | 122.92 | 659,900 | +0.25(+0.20%) |
Aug 07, 2012 | 120.63 | 123.60 | 120.63 | 122.67 | 534,861 | +2.20(+1.82%) |
Aug 06, 2012 | 120.42 | 120.96 | 119.92 | 120.47 | 315,223 | +0.13(+0.11%) |
Aug 03, 2012 | 121.00 | 121.76 | 120.05 | 120.34 | 402,739 | +0.66(+0.55%) |
Aug 02, 2012 | 117.98 | 120.01 | 117.98 | 119.68 | 567,550 | +0.20(+0.16%) |
Aug 01, 2012 | 121.46 | 121.59 | 118.75 | 119.49 | 421,045 | -1.52(-1.25%) |
Jul 31, 2012 | 119.22 | 122.45 | 119.22 | 121.00 | 914,819 | -1.66(-1.35%) |
Jul 30, 2012 | 121.11 | 123.47 | 121.11 | 122.66 | 552,282 | +1.10(+0.90%) |
Jul 27, 2012 | 118.49 | 122.41 | 118.27 | 121.56 | 558,372 | +1.97(+1.65%) |
Jul 26, 2012 | 120.27 | 120.61 | 118.77 | 119.59 | 564,358 | +0.79(+0.67%) |
Jul 25, 2012 | 115.52 | 119.22 | 114.59 | 118.80 | 776,757 | +0.89(+0.75%) |
Jul 24, 2012 | 118.79 | 119.34 | 117.11 | 117.91 | 742,655 | -0.98(-0.82%) |
Jul 23, 2012 | 119.80 | 119.98 | 118.62 | 118.89 | 892,466 | -2.62(-2.16%) |
Jul 20, 2012 | 122.07 | 122.47 | 121.38 | 121.52 | 603,596 | -0.94(-0.77%) |
Jul 19, 2012 | 121.65 | 123.97 | 120.00 | 122.46 | 1,004,441 | +1.53(+1.26%) |
Jul 18, 2012 | 121.80 | 123.27 | 119.50 | 120.93 | 1,047,851 | -1.11(-0.91%) |
Jul 17, 2012 | 122.88 | 124.22 | 121.57 | 122.04 | 758,818 | -0.40(-0.33%) |
Jul 16, 2012 | 122.90 | 123.68 | 122.26 | 122.44 | 483,141 | -0.64(-0.52%) |
Jul 13, 2012 | 122.29 | 123.77 | 121.42 | 123.08 | 738,210 | +1.66(+1.36%) |
Jul 12, 2012 | 124.06 | 124.47 | 121.28 | 121.42 | 2,024,943 | -3.62(-2.89%) |
Jul 11, 2012 | 125.22 | 126.54 | 124.02 | 125.04 | 434,469 | -0.94(-0.75%) |
Jul 10, 2012 | 127.33 | 127.78 | 125.00 | 125.98 | 407,424 | -0.77(-0.61%) |
Jul 09, 2012 | 126.82 | 127.04 | 125.78 | 126.76 | 275,763 | +0.24(+0.19%) |
Jul 06, 2012 | 126.22 | 126.61 | 125.58 | 126.52 | 349,464 | -0.46(-0.36%) |
Jul 05, 2012 | 127.32 | 127.80 | 126.78 | 126.97 | 370,903 | -0.41(-0.32%) |
Jul 03, 2012 | 126.97 | 128.30 | 126.73 | 127.38 | 191,826 | +0.20(+0.15%) |