Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 180.40 | 183.80 | 173.40 | 181.00 | 8,918 | +1.20(+0.67%) |
Oct 26, 2012 | 174.80 | 179.80 | 179.80 | 179.80 | 5,965 | +4.40(+2.51%) |
Oct 25, 2012 | 174.00 | 175.60 | 171.40 | 175.40 | 4,440 | +2.80(+1.62%) |
Oct 24, 2012 | 175.20 | 175.20 | 170.20 | 172.60 | 4,827 | -2.20(-1.26%) |
Oct 23, 2012 | 169.20 | 175.80 | 169.20 | 174.80 | 6,992 | +7.60(+4.55%) |
Oct 19, 2012 | 168.20 | 170.70 | 165.40 | 167.20 | 6,349 | -2.80(-1.65%) |
Oct 18, 2012 | 171.60 | 172.40 | 169.40 | 170.00 | 5,569 | -1.40(-0.82%) |
Oct 17, 2012 | 169.60 | 171.80 | 168.20 | 171.40 | 3,620 | +1.60(+0.94%) |
Oct 16, 2012 | 171.40 | 171.40 | 168.00 | 169.80 | 5,363 | -2.80(-1.62%) |
Oct 15, 2012 | 166.80 | 173.20 | 166.00 | 172.60 | 12,658 | +6.60(+3.98%) |
Oct 12, 2012 | 165.40 | 167.00 | 164.40 | 166.00 | 4,144 | +0.80(+0.48%) |
Oct 11, 2012 | 166.80 | 166.80 | 164.00 | 165.20 | 3,166 | -0.20(-0.12%) |
Oct 10, 2012 | 165.20 | 166.00 | 162.80 | 165.40 | 5,803 | +0.00(+0.00%) |
Oct 09, 2012 | 166.40 | 168.00 | 163.40 | 165.40 | 10,916 | -0.40(-0.24%) |
Oct 08, 2012 | 165.40 | 166.80 | 165.00 | 165.80 | 4,815 | -0.60(-0.36%) |
Oct 05, 2012 | 172.60 | 172.60 | 166.20 | 166.40 | 6,484 | -6.00(-3.48%) |
Oct 04, 2012 | 168.60 | 174.00 | 167.00 | 172.40 | 13,521 | +5.00(+2.99%) |
Oct 03, 2012 | 161.20 | 168.46 | 160.60 | 167.40 | 20,211 | +6.40(+3.98%) |
Oct 02, 2012 | 157.00 | 162.20 | 157.00 | 161.00 | 20,491 | +4.20(+2.68%) |
Oct 01, 2012 | 157.40 | 160.80 | 156.40 | 156.80 | 5,724 | -0.20(-0.13%) |
Sep 28, 2012 | 155.60 | 160.20 | 155.60 | 157.00 | 14,942 | +0.40(+0.26%) |
Sep 27, 2012 | 158.20 | 158.80 | 155.20 | 156.60 | 6,316 | -0.40(-0.25%) |
Sep 26, 2012 | 157.80 | 160.60 | 154.90 | 157.00 | 7,730 | -0.20(-0.13%) |
Sep 25, 2012 | 164.20 | 164.80 | 157.20 | 157.20 | 10,490 | -6.20(-3.79%) |
Sep 24, 2012 | 159.20 | 165.00 | 158.60 | 163.40 | 6,152 | +3.20(+2.00%) |
Sep 21, 2012 | 160.00 | 162.80 | 158.80 | 160.20 | 12,398 | +2.60(+1.65%) |
Sep 20, 2012 | 160.00 | 162.00 | 157.60 | 157.60 | 5,104 | -3.40(-2.11%) |
Sep 19, 2012 | 161.60 | 163.60 | 160.40 | 161.00 | 9,034 | -0.40(-0.25%) |
Sep 18, 2012 | 160.80 | 162.80 | 160.00 | 161.40 | 6,185 | +0.00(+0.00%) |
Sep 17, 2012 | 160.40 | 162.80 | 160.00 | 161.40 | 10,611 | +1.00(+0.62%) |
Sep 14, 2012 | 162.00 | 163.40 | 160.20 | 160.40 | 9,338 | -0.60(-0.37%) |
Sep 13, 2012 | 161.80 | 163.60 | 160.00 | 161.00 | 8,606 | -1.40(-0.86%) |
Sep 12, 2012 | 158.80 | 162.80 | 158.60 | 162.40 | 7,600 | +5.00(+3.18%) |
Sep 11, 2012 | 160.00 | 160.40 | 154.40 | 157.40 | 8,632 | -1.60(-1.01%) |
Sep 10, 2012 | 159.40 | 161.00 | 155.20 | 159.00 | 7,430 | -0.60(-0.38%) |
Sep 07, 2012 | 162.40 | 162.40 | 157.80 | 159.60 | 8,280 | -3.00(-1.85%) |
Sep 06, 2012 | 156.00 | 163.20 | 156.00 | 162.60 | 20,035 | -9.40(-5.47%) |
Sep 05, 2012 | 166.00 | 172.20 | 163.80 | 172.00 | 17,728 | +7.80(+4.75%) |
Sep 04, 2012 | 163.60 | 165.80 | 162.20 | 164.20 | 6,701 | +1.00(+0.61%) |
Aug 31, 2012 | 163.80 | 165.00 | 160.60 | 163.20 | 6,602 | +1.00(+0.62%) |
Aug 30, 2012 | 160.60 | 164.00 | 160.20 | 162.20 | 5,937 | +0.00(+0.00%) |
Aug 29, 2012 | 156.80 | 164.00 | 155.48 | 162.20 | 14,330 | +14.20(+9.59%) |
Aug 27, 2012 | 152.20 | 152.20 | 147.60 | 148.00 | 3,841 | -3.40(-2.25%) |
Aug 24, 2012 | 150.80 | 156.00 | 149.00 | 151.40 | 3,489 | +0.00(+0.00%) |
Aug 23, 2012 | 149.80 | 153.80 | 148.40 | 151.40 | 2,207 | +1.00(+0.66%) |
Aug 22, 2012 | 152.00 | 154.20 | 149.40 | 150.40 | 2,890 | -1.40(-0.92%) |
Aug 21, 2012 | 154.40 | 157.18 | 150.80 | 151.80 | 3,226 | -1.60(-1.04%) |
Aug 20, 2012 | 159.60 | 160.00 | 152.80 | 153.40 | 4,213 | -6.80(-4.24%) |
Aug 17, 2012 | 152.00 | 160.60 | 150.08 | 160.20 | 8,359 | +7.20(+4.71%) |
Aug 16, 2012 | 146.80 | 154.60 | 145.60 | 153.00 | 5,637 | +6.40(+4.37%) |
Aug 15, 2012 | 145.20 | 146.60 | 143.10 | 146.60 | 2,844 | +1.80(+1.24%) |
Aug 14, 2012 | 148.00 | 148.00 | 143.80 | 144.80 | 4,290 | -2.00(-1.36%) |
Aug 13, 2012 | 150.20 | 150.20 | 144.20 | 146.80 | 2,142 | -4.00(-2.65%) |
Aug 10, 2012 | 153.40 | 153.40 | 150.60 | 150.80 | 1,690 | -2.60(-1.69%) |
Aug 09, 2012 | 153.80 | 153.80 | 150.20 | 153.40 | 3,176 | -1.70(-1.10%) |
Aug 08, 2012 | 154.60 | 155.60 | 149.40 | 155.10 | 2,682 | -0.60(-0.39%) |
Aug 07, 2012 | 155.60 | 156.80 | 154.20 | 155.70 | 2,412 | +1.50(+0.97%) |
Aug 06, 2012 | 153.60 | 157.80 | 153.60 | 154.20 | 3,603 | +0.00(+0.00%) |
Aug 03, 2012 | 151.80 | 156.80 | 149.00 | 154.20 | 3,836 | +4.00(+2.66%) |
Aug 02, 2012 | 147.00 | 151.00 | 147.00 | 150.20 | 3,789 | +2.80(+1.90%) |