Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 113.90 | 116.20 | 113.80 | 115.99 | 254,310,400 | +1.79(+1.56%) |
Dec 28, 2012 | 114.70 | 115.34 | 114.07 | 114.20 | 182,458,048 | -1.25(-1.08%) |
Dec 27, 2012 | 115.64 | 115.88 | 114.11 | 115.45 | 205,670,944 | -0.15(-0.13%) |
Dec 26, 2012 | 116.33 | 116.39 | 115.28 | 115.61 | 129,855,664 | -0.49(-0.42%) |
Dec 24, 2012 | 116.20 | 116.27 | 115.97 | 116.10 | 66,057,856 | -0.36(-0.31%) |
Dec 21, 2012 | 117.52 | 117.51 | 115.76 | 116.45 | 301,488,480 | -1.07(-0.91%) |
Dec 20, 2012 | 116.85 | 117.54 | 116.60 | 117.52 | 207,739,952 | +0.67(+0.58%) |
Dec 19, 2012 | 117.85 | 117.89 | 116.81 | 116.85 | 186,119,904 | -0.88(-0.74%) |
Dec 18, 2012 | 116.61 | 117.83 | 116.44 | 117.72 | 219,308,656 | +1.30(+1.11%) |
Dec 17, 2012 | 115.38 | 116.49 | 115.34 | 116.43 | 176,854,656 | +1.35(+1.17%) |
Dec 14, 2012 | 115.25 | 115.47 | 114.90 | 115.08 | 170,039,168 | -0.42(-0.37%) |
Dec 13, 2012 | 116.14 | 116.48 | 115.22 | 115.50 | 167,241,168 | -0.71(-0.61%) |
Dec 12, 2012 | 116.61 | 117.06 | 116.06 | 116.22 | 180,002,176 | +0.06(+0.05%) |
Dec 11, 2012 | 115.85 | 116.70 | 115.80 | 116.16 | 188,181,520 | +0.78(+0.68%) |
Dec 10, 2012 | 115.17 | 115.65 | 115.12 | 115.38 | 121,634,728 | +0.05(+0.04%) |
Dec 07, 2012 | 115.42 | 115.55 | 114.73 | 115.33 | 134,259,312 | +0.35(+0.31%) |
Dec 06, 2012 | 114.48 | 115.03 | 114.31 | 114.98 | 127,370,064 | +0.39(+0.34%) |
Dec 05, 2012 | 114.48 | 115.12 | 113.67 | 114.59 | 181,741,440 | +0.20(+0.18%) |
Dec 04, 2012 | 114.54 | 114.89 | 114.08 | 114.39 | 157,351,008 | -0.73(-0.64%) |
Nov 30, 2012 | 115.11 | 115.33 | 114.72 | 115.12 | 168,639,600 | +0.03(+0.02%) |
Nov 29, 2012 | 114.99 | 115.41 | 114.48 | 115.09 | 186,347,136 | +0.53(+0.47%) |
Nov 28, 2012 | 113.18 | 114.62 | 112.56 | 114.56 | 218,382,752 | +0.92(+0.81%) |
Nov 27, 2012 | 114.11 | 114.50 | 113.57 | 113.64 | 157,893,664 | -0.58(-0.51%) |
Nov 26, 2012 | 113.90 | 114.47 | 113.53 | 114.23 | 123,060,136 | -0.24(-0.21%) |
Nov 23, 2012 | 113.48 | 114.51 | 113.41 | 114.47 | 80,769,640 | +1.54(+1.36%) |
Nov 21, 2012 | 112.82 | 113.03 | 112.59 | 112.93 | 100,899,448 | +0.21(+0.19%) |
Nov 20, 2012 | 112.49 | 112.91 | 111.82 | 112.72 | 147,487,648 | +0.05(+0.04%) |
Nov 19, 2012 | 111.67 | 112.69 | 110.47 | 112.67 | 186,962,704 | +2.23(+2.02%) |
Nov 16, 2012 | 110.06 | 110.65 | 109.08 | 110.44 | 295,723,520 | +0.54(+0.49%) |
Nov 15, 2012 | 110.12 | 110.53 | 109.47 | 109.89 | 219,769,168 | -0.19(-0.17%) |
Nov 14, 2012 | 111.93 | 112.10 | 109.83 | 110.08 | 236,331,856 | -1.51(-1.35%) |
Nov 13, 2012 | 111.38 | 112.77 | 111.24 | 111.59 | 151,760,912 | -0.38(-0.34%) |
Nov 12, 2012 | 112.23 | 112.41 | 111.72 | 111.97 | 120,155,800 | +0.08(+0.08%) |
Nov 09, 2012 | 111.45 | 112.92 | 111.39 | 111.89 | 248,270,448 | +0.10(+0.09%) |
Nov 08, 2012 | 113.15 | 113.71 | 111.70 | 111.79 | 223,973,792 | -1.36(-1.20%) |
Nov 07, 2012 | 114.72 | 114.74 | 112.61 | 113.15 | 326,031,232 | -2.62(-2.27%) |
Nov 06, 2012 | 115.17 | 116.23 | 115.10 | 115.77 | 131,625,064 | +0.90(+0.78%) |
Nov 05, 2012 | 114.47 | 115.13 | 114.13 | 114.87 | 120,745,352 | +0.23(+0.20%) |
Nov 02, 2012 | 116.36 | 116.39 | 114.52 | 114.64 | 170,039,680 | -1.03(-0.89%) |
Nov 01, 2012 | 114.71 | 115.81 | 114.61 | 115.67 | 124,641,896 | +1.20(+1.05%) |
Oct 31, 2012 | 114.87 | 115.02 | 113.93 | 114.47 | 127,538,152 | +0.00(+0.00%) |
Oct 26, 2012 | 114.43 | 114.47 | 114.47 | 114.47 | 180,315,248 | -0.06(-0.06%) |
Oct 25, 2012 | 115.01 | 115.22 | 113.84 | 114.53 | 165,757,536 | +0.33(+0.29%) |
Oct 24, 2012 | 114.94 | 115.08 | 114.02 | 114.20 | 148,103,632 | -0.32(-0.28%) |
Oct 23, 2012 | 114.88 | 115.04 | 114.05 | 114.53 | 236,983,280 | -1.59(-1.37%) |
Oct 19, 2012 | 117.87 | 117.88 | 115.84 | 116.12 | 229,241,488 | -1.97(-1.67%) |
Oct 18, 2012 | 118.09 | 118.66 | 117.69 | 118.09 | 182,699,376 | -0.31(-0.26%) |
Oct 17, 2012 | 117.94 | 118.49 | 117.77 | 118.40 | 159,002,720 | +0.53(+0.45%) |
Oct 16, 2012 | 117.23 | 117.94 | 117.15 | 117.86 | 134,145,472 | +1.18(+1.01%) |
Oct 15, 2012 | 115.99 | 116.80 | 115.62 | 116.68 | 132,714,272 | +0.96(+0.83%) |
Oct 12, 2012 | 116.18 | 116.57 | 115.47 | 115.72 | 153,344,432 | -0.38(-0.33%) |
Oct 11, 2012 | 116.84 | 117.01 | 116.07 | 116.10 | 152,569,456 | +0.06(+0.06%) |
Oct 10, 2012 | 116.76 | 116.87 | 115.88 | 116.03 | 153,078,176 | -0.75(-0.64%) |
Oct 09, 2012 | 117.85 | 117.95 | 116.74 | 116.78 | 183,509,168 | -1.17(-0.99%) |
Oct 08, 2012 | 117.91 | 118.33 | 117.67 | 117.94 | 96,654,112 | -0.40(-0.34%) |
Oct 05, 2012 | 118.97 | 119.17 | 117.99 | 118.35 | 153,936,960 | +0.01(+0.01%) |
Oct 04, 2012 | 117.94 | 118.51 | 117.78 | 118.33 | 153,441,392 | +0.84(+0.71%) |
Oct 03, 2012 | 117.33 | 117.77 | 116.72 | 117.50 | 149,505,792 | +0.48(+0.41%) |
Oct 02, 2012 | 117.36 | 117.55 | 116.48 | 117.02 | 139,985,104 | +0.12(+0.11%) |