Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 159.45 | 159.45 | 158.45 | 158.99 | 1,713,184 | -0.06(-0.04%) |
Nov 29, 2012 | 158.97 | 159.21 | 158.00 | 159.06 | 3,272,578 | +1.08(+0.68%) |
Nov 28, 2012 | 156.26 | 158.04 | 155.15 | 157.97 | 2,097,430 | +1.02(+0.65%) |
Nov 27, 2012 | 157.08 | 157.79 | 156.74 | 156.95 | 1,542,371 | -0.35(-0.22%) |
Nov 26, 2012 | 156.85 | 157.53 | 156.33 | 157.30 | 1,117,273 | -0.12(-0.08%) |
Nov 23, 2012 | 156.24 | 157.52 | 156.20 | 157.42 | 1,572,164 | +1.87(+1.20%) |
Nov 21, 2012 | 155.23 | 155.69 | 154.76 | 155.55 | 918,525 | +0.45(+0.29%) |
Nov 20, 2012 | 154.10 | 155.22 | 153.92 | 155.10 | 2,177,529 | +0.52(+0.34%) |
Nov 19, 2012 | 153.01 | 154.58 | 152.84 | 154.58 | 2,383,484 | +3.08(+2.03%) |
Nov 16, 2012 | 150.54 | 151.64 | 149.58 | 151.50 | 9,530,161 | +1.08(+0.72%) |
Nov 15, 2012 | 150.72 | 151.60 | 149.56 | 150.42 | 3,046,859 | -0.59(-0.39%) |
Nov 14, 2012 | 153.94 | 154.20 | 150.69 | 151.02 | 7,261,379 | -2.87(-1.86%) |
Nov 13, 2012 | 153.21 | 154.86 | 152.92 | 153.88 | 1,731,626 | -0.04(-0.03%) |
Nov 12, 2012 | 154.56 | 154.66 | 153.68 | 153.93 | 1,813,899 | -0.23(-0.15%) |
Nov 09, 2012 | 153.07 | 155.29 | 153.06 | 154.16 | 2,692,912 | +0.38(+0.24%) |
Nov 08, 2012 | 155.77 | 156.19 | 153.78 | 153.78 | 5,858,665 | -2.21(-1.41%) |
Nov 07, 2012 | 157.56 | 157.70 | 155.12 | 155.99 | 6,505,987 | -3.30(-2.07%) |
Nov 06, 2012 | 158.24 | 159.63 | 158.08 | 159.29 | 2,351,966 | +1.39(+0.88%) |
Nov 05, 2012 | 156.88 | 157.99 | 156.40 | 157.90 | 1,711,449 | +0.97(+0.62%) |
Nov 02, 2012 | 159.88 | 159.93 | 156.89 | 156.94 | 4,065,351 | -2.35(-1.47%) |
Nov 01, 2012 | 155.86 | 159.42 | 155.18 | 159.28 | 2,920,833 | +3.86(+2.49%) |
Oct 31, 2012 | 154.91 | 155.72 | 154.22 | 155.42 | 2,043,600 | +0.60(+0.39%) |
Oct 26, 2012 | 155.31 | 154.82 | 154.82 | 154.82 | 1,930,117 | -0.44(-0.29%) |
Oct 25, 2012 | 155.84 | 156.33 | 154.02 | 155.26 | 2,823,442 | +0.34(+0.22%) |
Oct 24, 2012 | 156.04 | 156.30 | 154.68 | 154.92 | 1,353,592 | -0.44(-0.28%) |
Oct 23, 2012 | 154.84 | 155.85 | 153.52 | 155.36 | 2,756,227 | -1.23(-0.78%) |
Oct 19, 2012 | 158.38 | 158.52 | 156.24 | 156.59 | 2,632,167 | -2.42(-1.52%) |
Oct 18, 2012 | 158.91 | 159.41 | 158.29 | 159.01 | 1,700,304 | -0.12(-0.08%) |
Oct 17, 2012 | 157.92 | 159.47 | 157.72 | 159.13 | 2,375,925 | +1.17(+0.74%) |
Oct 16, 2012 | 156.81 | 157.97 | 156.74 | 157.97 | 1,594,170 | +1.61(+1.03%) |
Oct 15, 2012 | 155.44 | 156.35 | 154.50 | 156.35 | 1,869,552 | +1.45(+0.93%) |
Oct 12, 2012 | 156.05 | 156.28 | 154.61 | 154.91 | 1,415,967 | -1.28(-0.82%) |
Oct 11, 2012 | 156.47 | 157.09 | 155.90 | 156.19 | 2,200,285 | +0.78(+0.50%) |
Oct 10, 2012 | 156.24 | 156.27 | 154.98 | 155.40 | 2,608,530 | -0.77(-0.49%) |
Oct 09, 2012 | 157.50 | 157.79 | 155.83 | 156.17 | 3,047,308 | -1.39(-0.89%) |
Oct 08, 2012 | 157.41 | 158.16 | 157.18 | 157.56 | 1,441,398 | -0.72(-0.45%) |
Oct 05, 2012 | 158.91 | 159.60 | 157.83 | 158.28 | 2,606,037 | +0.00(+0.00%) |
Oct 04, 2012 | 157.28 | 158.44 | 156.66 | 158.28 | 5,338,690 | +1.46(+0.93%) |
Oct 03, 2012 | 157.21 | 157.57 | 156.02 | 156.82 | 2,663,345 | -0.03(-0.02%) |
Oct 02, 2012 | 156.62 | 157.04 | 156.04 | 156.86 | 2,326,332 | +0.81(+0.52%) |
Oct 01, 2012 | 157.74 | 157.76 | 155.16 | 156.05 | 5,939,059 | -0.83(-0.53%) |
Sep 28, 2012 | 156.80 | 157.55 | 156.06 | 156.88 | 2,361,284 | -0.66(-0.42%) |
Sep 27, 2012 | 156.30 | 157.83 | 155.85 | 157.54 | 1,675,188 | +1.84(+1.18%) |
Sep 26, 2012 | 157.04 | 157.21 | 155.08 | 155.70 | 2,427,002 | -1.19(-0.76%) |
Sep 25, 2012 | 159.94 | 160.08 | 156.75 | 156.89 | 3,161,813 | -2.43(-1.53%) |
Sep 24, 2012 | 158.91 | 159.88 | 158.72 | 159.32 | 1,576,875 | -0.01(-0.01%) |
Sep 21, 2012 | 160.62 | 160.99 | 159.33 | 159.33 | 4,044,382 | -0.57(-0.36%) |
Sep 20, 2012 | 160.19 | 160.19 | 159.16 | 159.91 | 3,552,310 | -1.11(-0.69%) |
Sep 19, 2012 | 160.90 | 161.38 | 160.36 | 161.02 | 2,593,246 | +0.39(+0.24%) |
Sep 18, 2012 | 161.30 | 161.35 | 160.27 | 160.62 | 2,135,251 | -1.12(-0.69%) |
Sep 17, 2012 | 162.66 | 162.93 | 161.40 | 161.74 | 2,410,903 | -1.61(-0.99%) |
Sep 14, 2012 | 162.18 | 163.82 | 161.95 | 163.35 | 3,562,179 | +1.78(+1.10%) |
Sep 13, 2012 | 160.08 | 162.03 | 159.16 | 161.57 | 3,725,025 | +1.59(+0.99%) |
Sep 12, 2012 | 159.74 | 159.99 | 159.05 | 159.99 | 1,622,058 | +0.83(+0.52%) |
Sep 11, 2012 | 159.01 | 159.66 | 158.81 | 159.16 | 2,267,988 | +0.10(+0.07%) |
Sep 10, 2012 | 159.42 | 159.89 | 158.92 | 159.06 | 2,437,948 | -0.64(-0.40%) |
Sep 07, 2012 | 159.14 | 160.16 | 158.90 | 159.70 | 3,872,780 | +0.83(+0.52%) |
Sep 06, 2012 | 156.82 | 159.26 | 156.71 | 158.87 | 5,433,020 | +3.05(+1.96%) |
Sep 05, 2012 | 156.17 | 156.38 | 155.38 | 155.82 | 2,362,149 | -0.25(-0.16%) |