Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 133.18 | 133.80 | 132.07 | 132.96 | 820,698 | -0.47(-0.35%) |
Sep 27, 2012 | 132.74 | 134.22 | 132.49 | 133.42 | 403,801 | +1.69(+1.28%) |
Sep 26, 2012 | 133.16 | 133.71 | 131.65 | 131.73 | 589,956 | -0.93(-0.70%) |
Sep 25, 2012 | 135.52 | 135.89 | 132.65 | 132.66 | 798,952 | -2.33(-1.73%) |
Sep 24, 2012 | 135.30 | 135.90 | 134.64 | 135.00 | 793,171 | -1.46(-1.07%) |
Sep 21, 2012 | 137.14 | 137.41 | 136.18 | 136.46 | 1,229,660 | +0.00(+0.00%) |
Sep 20, 2012 | 135.15 | 136.74 | 134.17 | 136.46 | 779,429 | +0.50(+0.37%) |
Sep 19, 2012 | 136.46 | 136.97 | 135.93 | 135.96 | 896,642 | -0.31(-0.22%) |
Sep 18, 2012 | 136.27 | 137.02 | 135.39 | 136.27 | 898,022 | +0.01(+0.01%) |
Sep 17, 2012 | 136.09 | 137.17 | 135.93 | 136.25 | 768,117 | -0.21(-0.15%) |
Sep 14, 2012 | 138.17 | 138.29 | 135.76 | 136.46 | 1,462,189 | +0.83(+0.61%) |
Sep 13, 2012 | 131.82 | 135.70 | 130.71 | 135.63 | 1,459,148 | +3.88(+2.94%) |
Sep 12, 2012 | 131.99 | 132.79 | 130.72 | 131.75 | 666,690 | -0.02(-0.02%) |
Sep 11, 2012 | 132.44 | 133.74 | 131.65 | 131.78 | 786,424 | -0.83(-0.62%) |
Sep 10, 2012 | 135.49 | 135.68 | 132.52 | 132.60 | 822,157 | -3.12(-2.30%) |
Sep 07, 2012 | 134.52 | 136.26 | 134.15 | 135.73 | 592,121 | +1.37(+1.02%) |
Sep 06, 2012 | 132.15 | 134.52 | 131.64 | 134.36 | 689,480 | +3.12(+2.38%) |
Sep 05, 2012 | 132.13 | 132.71 | 131.18 | 131.24 | 582,235 | -0.69(-0.53%) |
Sep 04, 2012 | 131.76 | 132.73 | 130.76 | 131.93 | 504,731 | +0.42(+0.32%) |
Aug 31, 2012 | 131.94 | 132.71 | 130.39 | 131.52 | 529,738 | +0.27(+0.20%) |
Aug 30, 2012 | 130.82 | 131.86 | 130.12 | 131.25 | 582,929 | +0.27(+0.20%) |
Aug 29, 2012 | 132.26 | 132.49 | 130.68 | 130.98 | 410,554 | +0.11(+0.08%) |
Aug 27, 2012 | 132.00 | 132.34 | 130.68 | 130.87 | 388,841 | -0.94(-0.71%) |
Aug 24, 2012 | 130.59 | 132.26 | 129.77 | 131.81 | 404,972 | +0.72(+0.55%) |
Aug 23, 2012 | 131.79 | 132.12 | 130.70 | 131.09 | 405,945 | -0.55(-0.42%) |
Aug 22, 2012 | 131.83 | 132.33 | 131.03 | 131.64 | 441,662 | -0.36(-0.27%) |
Aug 21, 2012 | 132.20 | 134.08 | 131.21 | 132.00 | 623,274 | +0.12(+0.09%) |
Aug 20, 2012 | 131.40 | 132.56 | 131.05 | 131.88 | 555,009 | -0.31(-0.23%) |
Aug 17, 2012 | 132.68 | 133.09 | 131.29 | 132.19 | 526,107 | +1.16(+0.89%) |
Aug 16, 2012 | 130.17 | 131.60 | 129.56 | 131.03 | 505,994 | +0.88(+0.68%) |
Aug 15, 2012 | 127.89 | 130.46 | 127.87 | 130.15 | 631,345 | +2.24(+1.75%) |
Aug 14, 2012 | 129.77 | 129.81 | 127.47 | 127.91 | 641,649 | -1.44(-1.11%) |
Aug 13, 2012 | 128.73 | 129.64 | 128.07 | 129.35 | 478,340 | +0.40(+0.31%) |
Aug 10, 2012 | 128.34 | 129.20 | 127.87 | 128.95 | 517,006 | -0.28(-0.22%) |
Aug 09, 2012 | 128.28 | 129.80 | 128.01 | 129.23 | 578,503 | +0.83(+0.64%) |
Aug 08, 2012 | 127.91 | 128.58 | 127.62 | 128.41 | 610,285 | -0.25(-0.20%) |
Aug 07, 2012 | 128.46 | 129.12 | 127.92 | 128.66 | 1,010,521 | +0.81(+0.64%) |
Aug 06, 2012 | 128.50 | 129.60 | 127.68 | 127.84 | 678,622 | -0.21(-0.16%) |
Aug 03, 2012 | 126.33 | 128.45 | 125.69 | 128.05 | 807,030 | +3.46(+2.78%) |
Aug 02, 2012 | 124.39 | 125.40 | 122.73 | 124.59 | 769,828 | -0.82(-0.65%) |
Aug 01, 2012 | 126.25 | 127.85 | 125.17 | 125.41 | 572,487 | -0.47(-0.38%) |
Jul 31, 2012 | 126.36 | 126.76 | 124.69 | 125.88 | 681,665 | -1.31(-1.03%) |
Jul 30, 2012 | 126.32 | 127.57 | 124.74 | 127.19 | 717,595 | +1.00(+0.80%) |
Jul 27, 2012 | 123.00 | 126.83 | 122.51 | 126.19 | 853,673 | +4.19(+3.44%) |
Jul 26, 2012 | 123.21 | 123.65 | 121.57 | 122.00 | 1,408,437 | +0.70(+0.57%) |
Jul 25, 2012 | 122.37 | 122.93 | 121.22 | 121.30 | 1,300,740 | -0.27(-0.22%) |
Jul 24, 2012 | 123.09 | 124.21 | 121.14 | 121.57 | 1,594,662 | -1.80(-1.46%) |
Jul 23, 2012 | 125.92 | 125.92 | 122.48 | 123.36 | 1,600,901 | -4.78(-3.73%) |
Jul 20, 2012 | 129.59 | 130.37 | 127.99 | 128.14 | 994,422 | -2.08(-1.60%) |
Jul 19, 2012 | 129.44 | 130.83 | 129.06 | 130.22 | 900,328 | +0.79(+0.61%) |
Jul 18, 2012 | 127.83 | 130.13 | 126.98 | 129.43 | 1,213,062 | -0.81(-0.62%) |
Jul 17, 2012 | 129.96 | 130.45 | 127.41 | 130.24 | 778,847 | +0.64(+0.49%) |
Jul 16, 2012 | 129.77 | 130.48 | 128.67 | 129.60 | 638,620 | -0.36(-0.28%) |
Jul 13, 2012 | 127.75 | 130.42 | 127.54 | 129.97 | 732,923 | +2.45(+1.92%) |
Jul 12, 2012 | 128.29 | 128.29 | 126.61 | 127.52 | 1,019,864 | -1.97(-1.52%) |
Jul 11, 2012 | 128.63 | 129.67 | 127.72 | 129.49 | 1,117,307 | +1.20(+0.93%) |
Jul 10, 2012 | 127.95 | 129.54 | 127.14 | 128.29 | 1,499,852 | +1.22(+0.96%) |
Jul 09, 2012 | 126.81 | 127.50 | 125.29 | 127.07 | 1,048,580 | +0.43(+0.34%) |
Jul 06, 2012 | 125.81 | 126.76 | 125.19 | 126.64 | 908,156 | -0.35(-0.27%) |
Jul 05, 2012 | 127.88 | 129.04 | 126.17 | 126.99 | 900,950 | -1.55(-1.20%) |
Jul 03, 2012 | 124.97 | 128.55 | 124.97 | 128.53 | 699,976 | +3.11(+2.48%) |