Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 150.66 | 153.39 | 149.82 | 152.66 | 827,003 | +1.46(+0.97%) |
Sep 27, 2012 | 143.23 | 151.88 | 143.20 | 151.20 | 996,454 | +8.23(+5.76%) |
Sep 26, 2012 | 145.59 | 146.30 | 142.17 | 142.97 | 786,545 | -3.03(-2.08%) |
Sep 25, 2012 | 144.79 | 148.62 | 144.79 | 146.00 | 717,674 | +1.84(+1.28%) |
Sep 24, 2012 | 145.25 | 145.74 | 142.13 | 144.16 | 644,486 | -0.93(-0.64%) |
Sep 21, 2012 | 145.45 | 147.18 | 144.90 | 145.09 | 1,385,371 | -1.13(-0.77%) |
Sep 20, 2012 | 145.94 | 147.73 | 145.35 | 146.22 | 461,960 | +0.31(+0.21%) |
Sep 19, 2012 | 146.93 | 148.25 | 145.43 | 145.91 | 627,128 | -1.16(-0.79%) |
Sep 18, 2012 | 149.10 | 150.68 | 146.87 | 147.07 | 478,378 | -2.64(-1.76%) |
Sep 17, 2012 | 149.07 | 151.83 | 149.00 | 149.71 | 716,850 | +0.03(+0.02%) |
Sep 14, 2012 | 147.82 | 151.48 | 147.72 | 149.68 | 583,903 | +2.79(+1.90%) |
Sep 13, 2012 | 146.31 | 147.94 | 145.77 | 146.89 | 579,136 | +1.26(+0.87%) |
Sep 12, 2012 | 149.00 | 149.31 | 141.84 | 145.63 | 987,669 | -3.13(-2.10%) |
Sep 11, 2012 | 149.49 | 150.16 | 148.23 | 148.76 | 363,051 | -1.53(-1.02%) |
Sep 10, 2012 | 151.65 | 151.92 | 150.05 | 150.29 | 460,460 | -2.26(-1.48%) |
Sep 07, 2012 | 152.60 | 152.94 | 151.30 | 152.55 | 780,970 | +0.10(+0.07%) |
Sep 06, 2012 | 150.00 | 153.98 | 149.59 | 152.45 | 698,540 | +2.99(+2.00%) |
Sep 05, 2012 | 149.56 | 150.00 | 147.61 | 149.46 | 686,128 | -0.70(-0.47%) |
Sep 04, 2012 | 148.40 | 150.82 | 146.41 | 150.16 | 693,833 | +2.11(+1.43%) |
Aug 31, 2012 | 145.80 | 148.23 | 143.97 | 148.05 | 690,425 | +2.54(+1.75%) |
Aug 30, 2012 | 144.53 | 146.35 | 142.41 | 145.51 | 695,276 | +0.03(+0.02%) |
Aug 29, 2012 | 146.94 | 147.00 | 144.59 | 145.48 | 413,751 | -0.01(-0.01%) |
Aug 27, 2012 | 144.38 | 146.37 | 143.34 | 145.49 | 526,748 | +0.40(+0.28%) |
Aug 24, 2012 | 142.41 | 146.25 | 142.41 | 145.09 | 627,220 | +2.31(+1.62%) |
Aug 23, 2012 | 138.61 | 145.81 | 137.88 | 142.78 | 1,355,118 | +4.08(+2.94%) |
Aug 22, 2012 | 134.71 | 139.48 | 134.01 | 138.70 | 818,179 | +4.08(+3.03%) |
Aug 21, 2012 | 135.99 | 137.53 | 133.65 | 134.62 | 489,390 | -1.81(-1.33%) |
Aug 20, 2012 | 138.06 | 138.37 | 135.73 | 136.43 | 355,921 | -1.63(-1.18%) |
Aug 17, 2012 | 137.50 | 139.36 | 135.56 | 138.06 | 370,737 | +0.58(+0.42%) |
Aug 16, 2012 | 138.02 | 138.76 | 135.40 | 137.48 | 500,465 | -0.10(-0.07%) |
Aug 15, 2012 | 135.59 | 139.56 | 135.16 | 137.58 | 659,829 | +1.64(+1.21%) |
Aug 14, 2012 | 136.99 | 137.00 | 134.45 | 135.94 | 435,656 | +0.58(+0.43%) |
Aug 13, 2012 | 136.88 | 136.88 | 132.28 | 135.36 | 768,005 | -1.48(-1.08%) |
Aug 10, 2012 | 137.54 | 138.58 | 136.06 | 136.84 | 481,523 | -0.97(-0.70%) |
Aug 09, 2012 | 139.09 | 140.74 | 137.31 | 137.81 | 450,885 | -1.82(-1.30%) |
Aug 08, 2012 | 138.52 | 141.96 | 138.01 | 139.63 | 594,761 | +0.15(+0.11%) |
Aug 07, 2012 | 137.73 | 140.45 | 135.88 | 139.48 | 622,897 | +2.03(+1.48%) |
Aug 06, 2012 | 137.39 | 138.76 | 135.42 | 137.45 | 443,639 | +0.49(+0.36%) |
Aug 03, 2012 | 138.93 | 141.18 | 136.27 | 136.96 | 678,830 | +0.49(+0.36%) |
Aug 02, 2012 | 133.34 | 136.70 | 131.24 | 136.47 | 572,995 | +2.46(+1.84%) |
Aug 01, 2012 | 136.30 | 138.25 | 133.60 | 134.01 | 769,334 | -0.64(-0.48%) |
Jul 31, 2012 | 134.00 | 136.31 | 133.00 | 134.65 | 965,940 | -0.82(-0.61%) |
Jul 30, 2012 | 137.68 | 138.34 | 134.42 | 135.47 | 686,392 | -1.43(-1.04%) |
Jul 27, 2012 | 136.42 | 138.68 | 136.10 | 136.90 | 752,746 | +1.26(+0.93%) |
Jul 26, 2012 | 130.21 | 136.43 | 130.00 | 135.64 | 1,721,308 | +6.80(+5.28%) |
Jul 25, 2012 | 135.13 | 135.38 | 118.13 | 128.84 | 3,648,051 | +7.40(+6.09%) |
Jul 24, 2012 | 123.69 | 124.91 | 120.85 | 121.44 | 913,629 | -1.06(-0.87%) |
Jul 23, 2012 | 122.12 | 123.34 | 118.01 | 122.50 | 583,572 | +0.85(+0.70%) |
Jul 20, 2012 | 120.36 | 122.24 | 120.01 | 121.65 | 408,910 | +1.04(+0.86%) |
Jul 19, 2012 | 123.93 | 124.47 | 120.00 | 120.61 | 445,164 | -3.32(-2.68%) |
Jul 18, 2012 | 121.58 | 124.85 | 121.54 | 123.93 | 650,690 | +1.91(+1.57%) |
Jul 17, 2012 | 119.29 | 122.39 | 117.80 | 122.02 | 579,596 | +3.30(+2.78%) |
Jul 16, 2012 | 117.52 | 119.36 | 117.06 | 118.72 | 524,897 | +1.08(+0.92%) |
Jul 13, 2012 | 116.97 | 118.11 | 116.13 | 117.64 | 472,871 | +0.62(+0.53%) |
Jul 12, 2012 | 112.74 | 118.00 | 111.50 | 117.02 | 775,629 | +4.25(+3.77%) |
Jul 11, 2012 | 115.56 | 115.72 | 111.90 | 112.77 | 730,510 | -3.11(-2.68%) |
Jul 10, 2012 | 117.98 | 119.00 | 115.24 | 115.88 | 638,455 | -1.12(-0.96%) |
Jul 09, 2012 | 119.35 | 119.90 | 116.05 | 117.00 | 648,221 | -2.54(-2.12%) |
Jul 06, 2012 | 120.20 | 120.75 | 118.55 | 119.54 | 380,800 | -1.24(-1.03%) |
Jul 05, 2012 | 121.41 | 122.70 | 119.61 | 120.78 | 548,723 | -1.52(-1.24%) |
Jul 03, 2012 | 121.00 | 123.48 | 120.91 | 122.30 | 466,430 | +1.54(+1.28%) |