Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 153.48 | 155.39 | 153.29 | 155.39 | 548,952 | +1.65(+1.08%) |
Dec 28, 2012 | 154.04 | 155.06 | 153.27 | 153.74 | 426,238 | -1.17(-0.76%) |
Dec 27, 2012 | 154.75 | 155.48 | 153.39 | 154.91 | 496,094 | +0.55(+0.36%) |
Dec 26, 2012 | 156.01 | 156.05 | 154.09 | 154.36 | 589,937 | -1.41(-0.91%) |
Dec 24, 2012 | 157.72 | 157.72 | 152.38 | 155.78 | 408,319 | +0.35(+0.23%) |
Dec 21, 2012 | 154.88 | 157.80 | 154.39 | 155.42 | 1,574,368 | -1.91(-1.21%) |
Dec 20, 2012 | 155.83 | 157.44 | 154.94 | 157.33 | 814,545 | +2.62(+1.69%) |
Dec 19, 2012 | 154.47 | 157.00 | 154.47 | 154.72 | 1,275,838 | -0.65(-0.42%) |
Dec 18, 2012 | 154.66 | 156.83 | 153.21 | 155.36 | 1,315,396 | +1.04(+0.67%) |
Dec 17, 2012 | 152.09 | 154.37 | 151.02 | 154.33 | 1,498,570 | +2.83(+1.87%) |
Dec 14, 2012 | 149.50 | 151.92 | 149.50 | 151.50 | 806,411 | +0.61(+0.40%) |
Dec 13, 2012 | 150.83 | 151.35 | 150.46 | 150.89 | 726,035 | +0.04(+0.03%) |
Dec 12, 2012 | 150.60 | 151.65 | 149.63 | 150.85 | 1,357,730 | +0.92(+0.61%) |
Dec 11, 2012 | 147.17 | 150.09 | 147.17 | 149.94 | 937,246 | +2.80(+1.91%) |
Dec 10, 2012 | 146.43 | 147.21 | 145.84 | 147.13 | 517,318 | +0.72(+0.49%) |
Dec 07, 2012 | 146.16 | 146.48 | 145.32 | 146.41 | 362,445 | +0.76(+0.52%) |
Dec 06, 2012 | 144.64 | 145.73 | 144.10 | 145.65 | 623,292 | +0.99(+0.68%) |
Dec 05, 2012 | 143.73 | 145.50 | 143.01 | 144.67 | 1,000,889 | +0.89(+0.62%) |
Dec 04, 2012 | 146.61 | 147.16 | 143.73 | 143.78 | 1,234,520 | -4.34(-2.93%) |
Nov 30, 2012 | 146.93 | 148.27 | 146.23 | 148.12 | 989,271 | +1.07(+0.73%) |
Nov 29, 2012 | 147.90 | 148.50 | 146.00 | 147.06 | 759,227 | -0.23(-0.16%) |
Nov 28, 2012 | 145.11 | 148.37 | 144.73 | 147.29 | 1,215,541 | +1.95(+1.34%) |
Nov 27, 2012 | 146.48 | 146.48 | 143.84 | 145.34 | 943,755 | +0.54(+0.38%) |
Nov 26, 2012 | 145.09 | 145.64 | 144.19 | 144.80 | 532,805 | -1.08(-0.74%) |
Nov 23, 2012 | 145.26 | 145.93 | 144.79 | 145.88 | 224,040 | +1.34(+0.92%) |
Nov 21, 2012 | 145.28 | 145.47 | 143.29 | 144.54 | 737,343 | -0.04(-0.03%) |
Nov 20, 2012 | 142.35 | 144.58 | 141.97 | 144.58 | 978,733 | +1.97(+1.38%) |
Nov 19, 2012 | 141.34 | 142.65 | 141.11 | 142.61 | 1,243,859 | +3.11(+2.23%) |
Nov 16, 2012 | 140.35 | 141.87 | 138.32 | 139.50 | 1,262,512 | +0.02(+0.02%) |
Nov 15, 2012 | 139.14 | 139.92 | 138.17 | 139.48 | 1,403,088 | +0.27(+0.19%) |
Nov 14, 2012 | 140.82 | 141.14 | 138.95 | 139.21 | 931,433 | -1.30(-0.92%) |
Nov 13, 2012 | 139.71 | 141.81 | 139.69 | 140.51 | 991,634 | -0.14(-0.10%) |
Nov 12, 2012 | 139.69 | 141.37 | 138.99 | 140.65 | 834,030 | +1.27(+0.91%) |
Nov 09, 2012 | 139.28 | 141.02 | 139.11 | 139.38 | 598,008 | -0.20(-0.14%) |
Nov 08, 2012 | 141.98 | 142.93 | 139.58 | 139.58 | 764,078 | -2.16(-1.53%) |
Nov 07, 2012 | 140.99 | 142.19 | 140.63 | 141.75 | 1,854,299 | -1.06(-0.74%) |
Nov 06, 2012 | 141.83 | 143.13 | 141.38 | 142.81 | 1,290,990 | +1.43(+1.01%) |
Nov 05, 2012 | 140.87 | 141.93 | 139.78 | 141.37 | 710,414 | -0.02(-0.01%) |
Nov 02, 2012 | 142.39 | 143.47 | 141.24 | 141.39 | 920,026 | -0.41(-0.29%) |
Nov 01, 2012 | 141.39 | 142.09 | 140.88 | 141.80 | 1,087,185 | +0.29(+0.21%) |
Oct 31, 2012 | 141.07 | 142.49 | 140.51 | 141.51 | 1,218,767 | +2.01(+1.44%) |
Oct 26, 2012 | 139.73 | 139.50 | 139.50 | 139.50 | 919,526 | -0.10(-0.07%) |
Oct 25, 2012 | 140.59 | 141.06 | 138.89 | 139.60 | 869,078 | +0.10(+0.07%) |
Oct 24, 2012 | 140.48 | 141.96 | 139.01 | 139.50 | 1,003,764 | -0.66(-0.47%) |
Oct 23, 2012 | 139.52 | 141.21 | 138.55 | 140.16 | 989,319 | -0.80(-0.57%) |
Oct 19, 2012 | 141.31 | 141.90 | 140.55 | 140.96 | 1,082,596 | -0.79(-0.56%) |
Oct 18, 2012 | 140.86 | 143.30 | 140.55 | 141.75 | 1,538,411 | +0.65(+0.46%) |
Oct 17, 2012 | 142.86 | 143.24 | 140.77 | 141.10 | 1,807,761 | -0.63(-0.44%) |
Oct 16, 2012 | 139.69 | 142.40 | 139.39 | 141.72 | 2,103,202 | +3.43(+2.48%) |
Oct 15, 2012 | 139.15 | 140.25 | 137.53 | 138.29 | 1,846,557 | +0.79(+0.58%) |
Oct 12, 2012 | 138.52 | 140.07 | 136.72 | 137.50 | 922,512 | -1.10(-0.80%) |
Oct 11, 2012 | 140.11 | 140.71 | 138.39 | 138.61 | 847,154 | -1.17(-0.84%) |
Oct 10, 2012 | 140.71 | 140.99 | 139.69 | 139.78 | 757,039 | -1.22(-0.86%) |
Oct 09, 2012 | 140.96 | 142.00 | 140.77 | 140.99 | 1,826,545 | +0.22(+0.16%) |
Oct 08, 2012 | 140.21 | 141.67 | 139.75 | 140.77 | 1,607,723 | +0.97(+0.69%) |
Oct 05, 2012 | 138.03 | 143.23 | 138.03 | 139.80 | 2,052,099 | +2.51(+1.83%) |
Oct 04, 2012 | 135.88 | 137.32 | 135.44 | 137.29 | 1,081,313 | +1.83(+1.35%) |
Oct 03, 2012 | 132.97 | 135.78 | 131.72 | 135.46 | 1,499,523 | +3.28(+2.48%) |
Oct 02, 2012 | 134.80 | 134.95 | 130.92 | 132.18 | 1,492,235 | -2.01(-1.50%) |