Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 154.48 | 156.48 | 153.33 | 156.07 | 3,789,243 | +1.46(+0.94%) |
Aug 31, 2012 | 154.86 | 154.98 | 152.89 | 154.62 | 1,960,251 | +0.97(+0.63%) |
Aug 30, 2012 | 153.91 | 154.25 | 152.92 | 153.65 | 1,415,717 | -1.13(-0.73%) |
Aug 29, 2012 | 154.75 | 155.20 | 154.14 | 154.78 | 1,247,226 | +0.76(+0.49%) |
Aug 27, 2012 | 154.90 | 154.90 | 153.71 | 154.02 | 2,327,107 | -0.04(-0.03%) |
Aug 24, 2012 | 153.47 | 154.50 | 152.99 | 154.07 | 3,249,575 | +0.40(+0.26%) |
Aug 23, 2012 | 154.49 | 154.51 | 153.21 | 153.67 | 1,041,188 | -1.02(-0.66%) |
Aug 22, 2012 | 154.82 | 155.18 | 153.96 | 154.69 | 1,398,829 | -0.32(-0.21%) |
Aug 21, 2012 | 155.35 | 156.28 | 154.60 | 155.01 | 1,769,760 | +0.18(+0.12%) |
Aug 20, 2012 | 155.01 | 155.26 | 154.11 | 154.83 | 1,225,196 | -0.46(-0.30%) |
Aug 17, 2012 | 154.76 | 155.37 | 154.42 | 155.29 | 1,870,512 | +0.67(+0.43%) |
Aug 16, 2012 | 153.17 | 154.79 | 152.86 | 154.62 | 1,712,611 | +1.34(+0.88%) |
Aug 15, 2012 | 152.11 | 153.27 | 151.91 | 153.27 | 1,402,890 | +1.07(+0.70%) |
Aug 14, 2012 | 153.19 | 153.25 | 151.78 | 152.20 | 2,408,573 | -0.24(-0.15%) |
Aug 13, 2012 | 152.59 | 152.85 | 151.16 | 152.44 | 2,010,576 | -0.23(-0.15%) |
Aug 10, 2012 | 152.00 | 152.81 | 151.56 | 152.66 | 1,849,320 | +0.03(+0.02%) |
Aug 09, 2012 | 152.24 | 153.11 | 152.06 | 152.64 | 2,403,739 | +0.29(+0.19%) |
Aug 08, 2012 | 151.55 | 152.63 | 151.55 | 152.35 | 1,655,596 | +0.12(+0.08%) |
Aug 07, 2012 | 151.70 | 153.00 | 151.48 | 152.23 | 3,458,989 | +1.55(+1.03%) |
Aug 06, 2012 | 150.21 | 151.30 | 150.09 | 150.68 | 1,429,615 | +0.78(+0.52%) |
Aug 03, 2012 | 149.37 | 150.49 | 149.15 | 149.89 | 1,528,993 | +2.84(+1.93%) |
Aug 02, 2012 | 146.40 | 148.12 | 145.94 | 147.05 | 2,327,957 | -0.71(-0.48%) |
Aug 01, 2012 | 149.81 | 150.29 | 147.73 | 147.75 | 2,883,235 | -1.57(-1.05%) |
Jul 31, 2012 | 149.99 | 150.59 | 149.15 | 149.32 | 2,702,807 | -0.89(-0.59%) |
Jul 30, 2012 | 150.71 | 151.29 | 149.70 | 150.21 | 2,190,804 | -0.38(-0.25%) |
Jul 27, 2012 | 148.40 | 151.23 | 147.92 | 150.60 | 4,027,852 | +3.07(+2.08%) |
Jul 26, 2012 | 147.67 | 148.22 | 146.32 | 147.53 | 1,818,091 | +2.16(+1.49%) |
Jul 25, 2012 | 145.64 | 146.29 | 144.63 | 145.37 | 1,593,229 | +0.31(+0.21%) |
Jul 24, 2012 | 147.59 | 147.59 | 144.23 | 145.06 | 3,777,763 | -2.16(-1.47%) |
Jul 23, 2012 | 146.66 | 147.65 | 145.62 | 147.22 | 1,371,479 | -2.00(-1.34%) |
Jul 20, 2012 | 149.45 | 150.14 | 149.04 | 149.22 | 1,197,208 | -1.40(-0.93%) |
Jul 19, 2012 | 151.17 | 151.45 | 150.13 | 150.62 | 1,188,279 | +0.08(+0.05%) |
Jul 18, 2012 | 149.17 | 151.09 | 149.00 | 150.54 | 1,178,316 | +1.01(+0.68%) |
Jul 17, 2012 | 149.46 | 149.73 | 147.30 | 149.53 | 2,067,325 | +0.90(+0.60%) |
Jul 16, 2012 | 149.23 | 149.30 | 147.79 | 148.63 | 1,355,866 | -0.91(-0.61%) |
Jul 13, 2012 | 147.78 | 149.72 | 147.71 | 149.54 | 1,770,487 | +2.33(+1.58%) |
Jul 12, 2012 | 146.70 | 147.92 | 145.43 | 147.21 | 1,738,173 | -0.53(-0.36%) |
Jul 11, 2012 | 148.33 | 148.80 | 146.84 | 147.75 | 1,231,248 | -0.44(-0.30%) |
Jul 10, 2012 | 150.90 | 151.03 | 147.57 | 148.19 | 3,178,884 | -1.67(-1.12%) |
Jul 09, 2012 | 150.24 | 150.35 | 149.10 | 149.87 | 1,759,431 | -0.53(-0.35%) |
Jul 06, 2012 | 150.65 | 150.83 | 149.57 | 150.40 | 1,545,480 | -1.75(-1.15%) |
Jul 05, 2012 | 152.09 | 152.62 | 151.01 | 152.15 | 2,966,010 | +0.03(+0.02%) |
Jul 03, 2012 | 150.51 | 152.24 | 150.41 | 152.12 | 1,727,469 | +1.73(+1.15%) |