Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 189.60 | 194.00 | 187.40 | 193.60 | 7,254 | +4.40(+2.33%) |
Dec 28, 2012 | 182.00 | 191.00 | 182.00 | 189.20 | 10,182 | -2.60(-1.36%) |
Dec 27, 2012 | 193.00 | 193.20 | 189.40 | 191.80 | 3,917 | -0.60(-0.31%) |
Dec 26, 2012 | 193.80 | 194.60 | 190.80 | 192.40 | 4,776 | -0.40(-0.21%) |
Dec 24, 2012 | 192.80 | 195.80 | 187.20 | 192.80 | 3,708 | -0.40(-0.21%) |
Dec 21, 2012 | 192.20 | 194.40 | 190.00 | 193.20 | 11,172 | -0.61(-0.31%) |
Dec 20, 2012 | 192.00 | 194.20 | 190.20 | 193.81 | 6,965 | +0.01(+0.00%) |
Dec 19, 2012 | 194.80 | 196.00 | 189.90 | 193.80 | 12,913 | -0.40(-0.21%) |
Dec 18, 2012 | 197.20 | 197.20 | 192.00 | 194.20 | 8,767 | -3.20(-1.62%) |
Dec 17, 2012 | 194.20 | 199.40 | 191.60 | 197.40 | 14,641 | +4.60(+2.39%) |
Dec 14, 2012 | 191.60 | 194.60 | 190.80 | 192.80 | 9,652 | +0.20(+0.10%) |
Dec 13, 2012 | 194.40 | 197.20 | 190.00 | 192.60 | 16,127 | -1.23(-0.63%) |
Dec 12, 2012 | 201.00 | 201.60 | 193.60 | 193.83 | 11,809 | -6.17(-3.08%) |
Dec 11, 2012 | 200.00 | 202.00 | 197.00 | 200.00 | 7,957 | +1.20(+0.60%) |
Dec 10, 2012 | 199.80 | 204.00 | 195.30 | 198.80 | 17,622 | -7.20(-3.50%) |
Dec 07, 2012 | 207.20 | 210.00 | 203.60 | 206.00 | 30,798 | +0.20(+0.10%) |
Dec 06, 2012 | 202.80 | 210.00 | 200.20 | 205.80 | 32,434 | +5.80(+2.90%) |
Dec 05, 2012 | 186.60 | 201.60 | 183.20 | 200.00 | 40,381 | +18.40(+10.13%) |
Dec 04, 2012 | 183.20 | 184.00 | 179.80 | 181.60 | 18,398 | -3.40(-1.84%) |
Nov 30, 2012 | 186.80 | 189.80 | 184.20 | 185.00 | 13,085 | -1.00(-0.54%) |
Nov 29, 2012 | 184.00 | 187.60 | 183.00 | 186.00 | 29,541 | +3.20(+1.75%) |
Nov 28, 2012 | 181.40 | 182.80 | 180.00 | 182.80 | 6,613 | +0.80(+0.44%) |
Nov 27, 2012 | 182.80 | 182.80 | 179.18 | 182.00 | 9,096 | -0.50(-0.27%) |
Nov 26, 2012 | 180.00 | 182.80 | 179.20 | 182.50 | 4,087 | +3.10(+1.73%) |
Nov 23, 2012 | 182.40 | 182.40 | 175.40 | 179.40 | 2,537 | -2.80(-1.54%) |
Nov 21, 2012 | 182.20 | 182.60 | 179.90 | 182.20 | 5,257 | +1.00(+0.55%) |
Nov 20, 2012 | 178.40 | 182.78 | 176.75 | 181.20 | 8,212 | +2.00(+1.12%) |
Nov 19, 2012 | 176.00 | 179.20 | 174.40 | 179.20 | 5,320 | +4.40(+2.52%) |
Nov 16, 2012 | 173.40 | 175.00 | 172.40 | 174.80 | 4,515 | +0.80(+0.46%) |
Nov 15, 2012 | 172.00 | 174.20 | 162.40 | 174.00 | 8,788 | +2.00(+1.16%) |
Nov 14, 2012 | 176.60 | 178.30 | 171.80 | 172.00 | 9,998 | -4.80(-2.71%) |
Nov 13, 2012 | 179.40 | 180.80 | 175.90 | 176.80 | 9,433 | -4.00(-2.21%) |
Nov 12, 2012 | 180.00 | 182.00 | 177.00 | 180.80 | 6,152 | +1.00(+0.56%) |
Nov 09, 2012 | 176.60 | 182.40 | 176.20 | 179.80 | 6,022 | +2.20(+1.24%) |
Nov 08, 2012 | 181.40 | 181.60 | 174.00 | 177.60 | 9,931 | -4.60(-2.52%) |
Nov 07, 2012 | 180.00 | 182.80 | 178.20 | 182.20 | 9,661 | +1.00(+0.55%) |
Nov 06, 2012 | 178.20 | 181.40 | 177.00 | 181.20 | 6,337 | +2.80(+1.57%) |
Nov 05, 2012 | 176.40 | 181.40 | 173.80 | 178.40 | 5,495 | +1.60(+0.90%) |
Nov 02, 2012 | 180.40 | 180.40 | 174.80 | 176.80 | 7,618 | -2.59(-1.44%) |
Nov 01, 2012 | 180.60 | 182.00 | 177.60 | 179.39 | 6,578 | -1.61(-0.89%) |
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%) |