Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2012 | 189.43 | 189.43 | 189.43 | 0 | -0.32(-0.17%) | |
Sep 25, 2012 | 189.75 | 189.75 | 189.75 | 0 | -1.20(-0.63%) | |
Sep 24, 2012 | 189.66 | 190.95 | 189.66 | 190.95 | 385 | -0.75(-0.39%) |
Sep 21, 2012 | 191.70 | 191.70 | 191.70 | 191.70 | 750 | +2.10(+1.11%) |
Sep 20, 2012 | 189.93 | 189.93 | 189.35 | 189.60 | 926 | -2.65(-1.38%) |
Sep 19, 2012 | 190.05 | 192.25 | 190.05 | 192.25 | 271 | +2.91(+1.54%) |
Sep 18, 2012 | 190.20 | 190.20 | 189.06 | 189.34 | 12,701 | -0.96(-0.50%) |
Sep 14, 2012 | 190.30 | 190.30 | 190.30 | 0 | +2.71(+1.44%) | |
Sep 13, 2012 | 186.95 | 187.59 | 186.64 | 187.59 | 845 | +1.77(+0.95%) |
Sep 12, 2012 | 186.26 | 186.26 | 185.82 | 185.82 | 2,821 | -1.08(-0.58%) |
Sep 11, 2012 | 186.16 | 187.10 | 186.16 | 186.90 | 1,143 | +1.45(+0.78%) |
Sep 10, 2012 | 185.95 | 186.10 | 185.45 | 185.45 | 2,139 | -2.11(-1.12%) |
Sep 07, 2012 | 187.00 | 187.56 | 187.00 | 187.56 | 271 | +2.02(+1.09%) |
Sep 06, 2012 | 185.15 | 186.32 | 185.00 | 185.54 | 15,907 | +3.09(+1.69%) |
Sep 05, 2012 | 182.95 | 182.95 | 182.45 | 182.45 | 375 | +1.60(+0.88%) |
Sep 04, 2012 | 181.00 | 181.00 | 180.85 | 180.85 | 1,230 | +1.35(+0.75%) |
Aug 30, 2012 | 179.50 | 179.50 | 179.50 | 179.50 | 0 | -1.00(-0.55%) |
Aug 29, 2012 | 180.50 | 180.50 | 180.50 | 180.50 | 10 | -2.65(-1.45%) |
Aug 27, 2012 | 183.15 | 183.15 | 183.15 | 183.15 | 109 | -0.35(-0.19%) |
Aug 24, 2012 | 182.70 | 183.50 | 182.70 | 183.50 | 17,720 | +2.58(+1.43%) |
Aug 23, 2012 | 180.10 | 180.92 | 179.75 | 180.92 | 294 | +1.55(+0.86%) |
Aug 22, 2012 | 179.37 | 179.37 | 179.37 | 179.37 | 60 | -1.54(-0.85%) |
Aug 21, 2012 | 180.54 | 180.91 | 180.54 | 180.91 | 64 | +0.89(+0.49%) |
Aug 20, 2012 | 180.02 | 180.02 | 180.02 | 180.02 | 161 | +0.99(+0.55%) |
Aug 17, 2012 | 180.35 | 180.35 | 179.03 | 179.03 | 334 | -3.02(-1.66%) |
Aug 16, 2012 | 182.05 | 182.05 | 182.05 | 182.05 | 45 | +2.00(+1.11%) |
Aug 14, 2012 | 180.05 | 180.05 | 180.05 | 171 | +0.05(+0.03%) | |
Aug 13, 2012 | 178.90 | 180.00 | 178.90 | 180.00 | 320 | +2.03(+1.14%) |
Aug 11, 2012 | 177.97 | 177.97 | 177.97 | 177.97 | 1,000 | +0.00(+0.00%) |
Aug 10, 2012 | 177.97 | 177.97 | 177.97 | 177.97 | 1,000 | +0.70(+0.39%) |
Aug 09, 2012 | 178.00 | 178.97 | 177.27 | 177.27 | 431 | -1.72(-0.96%) |
Aug 08, 2012 | 177.96 | 178.99 | 177.96 | 178.99 | 1,314 | -1.01(-0.56%) |
Aug 07, 2012 | 180.00 | 180.00 | 180.00 | 180.00 | 545 | +2.53(+1.43%) |
Aug 06, 2012 | 177.65 | 177.65 | 177.47 | 177.47 | 2,342 | -1.23(-0.69%) |
Aug 03, 2012 | 178.70 | 178.70 | 178.70 | 178.70 | 33 | +1.95(+1.10%) |
Aug 02, 2012 | 176.15 | 177.00 | 176.75 | 176.75 | 95 | -0.40(-0.23%) |
Aug 01, 2012 | 177.15 | 177.15 | 177.15 | 177.15 | 30 | +0.65(+0.37%) |
Jul 31, 2012 | 177.41 | 178.05 | 176.50 | 176.50 | 6,400 | +3.60(+2.08%) |
Jul 30, 2012 | 172.90 | 172.90 | 172.90 | 172.90 | 38 | -1.10(-0.63%) |
Jul 27, 2012 | 174.00 | 174.00 | 174.00 | 174.00 | 100 | +3.46(+2.03%) |
Jul 26, 2012 | 170.54 | 170.54 | 170.54 | 170.54 | 8 | +0.25(+0.15%) |
Jul 25, 2012 | 170.36 | 170.36 | 170.29 | 170.29 | 10 | +2.79(+1.67%) |
Jul 24, 2012 | 167.50 | 167.50 | 167.50 | 167.50 | 100 | -1.16(-0.69%) |
Jul 23, 2012 | 168.66 | 169.75 | 168.66 | 168.66 | 168 | -4.14(-2.40%) |
Jul 20, 2012 | 172.80 | 172.80 | 172.80 | 172.80 | 40 | -2.45(-1.40%) |
Jul 19, 2012 | 175.20 | 175.25 | 175.20 | 175.25 | 966 | +1.25(+0.72%) |
Jul 18, 2012 | 174.00 | 174.20 | 173.90 | 174.00 | 1,852 | -0.14(-0.08%) |
Jul 17, 2012 | 174.14 | 174.14 | 174.14 | 174.14 | 75 | +1.39(+0.80%) |
Jul 16, 2012 | 172.97 | 172.97 | 172.00 | 172.75 | 502 | +1.86(+1.09%) |
Jul 14, 2012 | 170.90 | 170.90 | 170.89 | 170.89 | 156 | +0.00(+0.00%) |
Jul 13, 2012 | 170.90 | 170.90 | 170.89 | 170.89 | 156 | +0.84(+0.49%) |
Jul 12, 2012 | 168.90 | 170.05 | 168.90 | 170.05 | 219 | -0.35(-0.21%) |
Jul 10, 2012 | 170.40 | 170.40 | 170.40 | 170.40 | 0 | -0.72(-0.42%) |
Jul 09, 2012 | 171.12 | 171.12 | 171.12 | 171.12 | 12,500 | +0.17(+0.10%) |
Jul 06, 2012 | 170.95 | 170.95 | 170.95 | 170.95 | 50 | -3.07(-1.76%) |
Jul 03, 2012 | 174.02 | 174.02 | 174.02 | 0 | +1.87(+1.09%) |