Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 120.41 | 120.74 | 118.07 | 119.77 | 17,505 | -0.97(-0.80%) |
Sep 27, 2012 | 119.61 | 120.74 | 119.28 | 120.74 | 16,542 | +1.94(+1.63%) |
Sep 26, 2012 | 119.44 | 119.85 | 117.99 | 118.80 | 27,641 | -0.89(-0.74%) |
Sep 25, 2012 | 121.46 | 121.55 | 119.20 | 119.69 | 34,601 | -1.70(-1.40%) |
Sep 24, 2012 | 121.22 | 121.46 | 120.82 | 121.38 | 28,293 | +0.57(+0.47%) |
Sep 21, 2012 | 121.46 | 121.63 | 120.74 | 120.82 | 26,737 | -0.41(-0.33%) |
Sep 20, 2012 | 120.82 | 121.55 | 120.50 | 121.22 | 17,292 | +0.16(+0.13%) |
Sep 19, 2012 | 121.30 | 121.63 | 120.41 | 121.06 | 35,748 | -0.48(-0.40%) |
Sep 18, 2012 | 120.90 | 121.79 | 120.25 | 121.55 | 22,462 | -0.08(-0.07%) |
Sep 17, 2012 | 120.82 | 121.63 | 120.25 | 121.63 | 28,471 | +0.32(+0.27%) |
Sep 14, 2012 | 121.14 | 121.38 | 120.74 | 121.30 | 30,648 | +0.73(+0.60%) |
Sep 13, 2012 | 120.74 | 121.14 | 119.85 | 120.58 | 18,722 | +0.16(+0.13%) |
Sep 12, 2012 | 119.69 | 120.90 | 119.20 | 120.41 | 17,028 | +0.56(+0.47%) |
Sep 11, 2012 | 120.01 | 121.14 | 119.36 | 119.85 | 23,331 | -0.24(-0.20%) |
Sep 10, 2012 | 121.38 | 121.46 | 119.20 | 120.09 | 18,914 | -1.21(-1.00%) |
Sep 07, 2012 | 118.72 | 121.46 | 118.72 | 121.30 | 26,250 | +0.32(+0.27%) |
Sep 06, 2012 | 120.82 | 121.71 | 120.33 | 120.98 | 45,558 | +0.81(+0.67%) |
Sep 05, 2012 | 118.39 | 120.74 | 118.31 | 120.17 | 34,017 | +1.13(+0.95%) |
Sep 04, 2012 | 117.50 | 119.28 | 116.86 | 119.04 | 26,778 | +2.10(+1.80%) |
Aug 31, 2012 | 115.40 | 117.58 | 115.16 | 116.94 | 25,387 | +2.18(+1.90%) |
Aug 30, 2012 | 114.84 | 115.97 | 114.59 | 114.76 | 13,234 | -0.81(-0.70%) |
Aug 29, 2012 | 115.48 | 116.37 | 114.76 | 115.56 | 20,134 | +1.62(+1.42%) |
Aug 27, 2012 | 114.76 | 115.16 | 113.95 | 113.95 | 24,851 | -0.65(-0.56%) |
Aug 24, 2012 | 113.62 | 115.16 | 113.62 | 114.59 | 21,781 | +1.21(+1.07%) |
Aug 23, 2012 | 113.14 | 115.32 | 111.93 | 113.38 | 61,482 | +0.08(+0.07%) |
Aug 22, 2012 | 114.11 | 114.76 | 112.74 | 113.30 | 19,212 | -1.21(-1.06%) |
Aug 21, 2012 | 116.70 | 117.02 | 113.71 | 114.51 | 33,426 | -0.81(-0.70%) |
Aug 20, 2012 | 115.64 | 117.01 | 114.84 | 115.32 | 19,561 | -0.65(-0.56%) |
Aug 17, 2012 | 117.50 | 117.58 | 115.24 | 115.97 | 16,839 | -0.97(-0.83%) |
Aug 16, 2012 | 117.42 | 117.58 | 116.37 | 116.94 | 16,136 | -0.08(-0.07%) |
Aug 15, 2012 | 117.26 | 117.83 | 114.84 | 117.02 | 18,709 | +0.24(+0.21%) |
Aug 14, 2012 | 117.10 | 118.96 | 116.13 | 116.78 | 44,990 | +0.24(+0.21%) |
Aug 13, 2012 | 117.10 | 117.10 | 114.19 | 116.53 | 21,120 | +0.65(+0.56%) |
Aug 10, 2012 | 114.03 | 116.37 | 113.62 | 115.89 | 21,416 | +0.73(+0.63%) |
Aug 09, 2012 | 112.90 | 116.29 | 111.93 | 115.16 | 32,930 | +2.18(+1.93%) |
Aug 08, 2012 | 114.35 | 114.68 | 112.57 | 112.98 | 40,393 | -1.62(-1.41%) |
Aug 07, 2012 | 116.21 | 116.37 | 114.35 | 114.59 | 41,194 | -1.62(-1.39%) |
Aug 06, 2012 | 119.04 | 119.36 | 113.54 | 116.21 | 61,286 | -2.73(-2.29%) |
Aug 03, 2012 | 120.35 | 120.35 | 117.13 | 118.94 | 86,888 | -0.08(-0.07%) |
Aug 02, 2012 | 119.17 | 120.04 | 117.68 | 119.02 | 49,767 | -0.47(-0.39%) |
Aug 01, 2012 | 118.23 | 119.94 | 117.68 | 119.49 | 45,771 | +2.20(+1.87%) |
Jul 31, 2012 | 117.53 | 119.72 | 116.90 | 117.29 | 69,509 | -0.16(-0.13%) |
Jul 30, 2012 | 116.04 | 117.76 | 114.86 | 117.45 | 48,792 | +1.49(+1.29%) |
Jul 27, 2012 | 113.05 | 118.86 | 113.05 | 115.96 | 71,809 | +3.29(+2.92%) |
Jul 26, 2012 | 111.72 | 112.98 | 109.84 | 112.66 | 60,266 | +2.82(+2.57%) |
Jul 25, 2012 | 108.90 | 110.54 | 108.27 | 109.84 | 31,875 | +1.80(+1.67%) |
Jul 24, 2012 | 108.27 | 110.00 | 107.56 | 108.03 | 43,490 | +0.31(+0.29%) |
Jul 23, 2012 | 108.27 | 110.00 | 106.86 | 107.72 | 40,557 | -0.55(-0.51%) |
Jul 20, 2012 | 109.05 | 110.15 | 107.95 | 108.27 | 21,258 | -1.25(-1.15%) |
Jul 19, 2012 | 106.39 | 110.23 | 104.89 | 109.52 | 27,069 | +4.24(+4.02%) |
Jul 18, 2012 | 105.05 | 107.64 | 104.89 | 105.29 | 26,976 | +0.23(+0.22%) |
Jul 17, 2012 | 105.84 | 106.37 | 104.42 | 105.05 | 28,003 | -0.86(-0.81%) |
Jul 16, 2012 | 102.78 | 105.92 | 102.38 | 105.92 | 32,755 | +2.67(+2.58%) |
Jul 13, 2012 | 103.95 | 104.19 | 101.99 | 103.25 | 28,008 | -0.31(-0.30%) |
Jul 12, 2012 | 104.11 | 104.11 | 101.60 | 103.56 | 30,561 | -0.16(-0.15%) |
Jul 11, 2012 | 105.84 | 106.62 | 103.17 | 103.72 | 26,517 | -2.43(-2.29%) |
Jul 10, 2012 | 106.94 | 108.27 | 105.37 | 106.15 | 30,091 | +0.00(+0.00%) |
Jul 09, 2012 | 109.05 | 109.05 | 105.13 | 106.15 | 30,375 | -1.88(-1.74%) |
Jul 06, 2012 | 108.58 | 108.66 | 106.39 | 108.03 | 17,383 | -0.47(-0.43%) |
Jul 05, 2012 | 107.17 | 108.66 | 107.17 | 108.50 | 19,444 | +1.33(+1.24%) |
Jul 03, 2012 | 108.58 | 108.82 | 106.31 | 107.17 | 11,784 | +0.78(+0.74%) |