Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 120.70 | 126.43 | 120.61 | 125.69 | 147,126 | +6.14(+5.14%) |
Dec 28, 2012 | 120.08 | 121.10 | 119.45 | 119.55 | 94,444 | -2.06(-1.70%) |
Dec 27, 2012 | 123.62 | 123.93 | 119.59 | 121.61 | 115,325 | -1.32(-1.07%) |
Dec 26, 2012 | 123.60 | 123.97 | 122.81 | 122.93 | 53,516 | -1.27(-1.03%) |
Dec 24, 2012 | 124.27 | 124.67 | 124.16 | 124.20 | 35,371 | +0.42(+0.34%) |
Dec 21, 2012 | 123.53 | 124.53 | 123.00 | 123.79 | 117,472 | -3.82(-3.00%) |
Dec 20, 2012 | 126.68 | 128.65 | 125.59 | 127.61 | 94,175 | -0.23(-0.18%) |
Dec 19, 2012 | 127.70 | 128.38 | 125.48 | 127.84 | 132,224 | -1.37(-1.06%) |
Dec 18, 2012 | 126.43 | 131.04 | 125.20 | 129.21 | 224,351 | +4.01(+3.20%) |
Dec 17, 2012 | 120.38 | 125.34 | 120.38 | 125.20 | 164,780 | +5.03(+4.18%) |
Dec 14, 2012 | 121.22 | 121.52 | 119.69 | 120.17 | 63,361 | -2.62(-2.13%) |
Dec 13, 2012 | 123.97 | 124.39 | 121.19 | 122.79 | 128,405 | -0.12(-0.09%) |
Dec 12, 2012 | 119.59 | 122.93 | 118.11 | 122.91 | 242,300 | +4.12(+3.47%) |
Dec 11, 2012 | 118.13 | 119.34 | 118.13 | 118.78 | 132,816 | +2.46(+2.11%) |
Dec 10, 2012 | 116.44 | 117.44 | 116.02 | 116.33 | 41,938 | -1.44(-1.22%) |
Dec 07, 2012 | 117.65 | 118.09 | 116.42 | 117.76 | 129,852 | +2.85(+2.48%) |
Dec 06, 2012 | 114.03 | 114.94 | 113.43 | 114.91 | 66,400 | -0.53(-0.46%) |
Dec 05, 2012 | 115.35 | 115.81 | 114.06 | 115.44 | 49,859 | +0.09(+0.08%) |
Dec 04, 2012 | 116.51 | 116.72 | 115.28 | 115.35 | 92,788 | -2.34(-1.99%) |
Nov 30, 2012 | 115.75 | 117.81 | 115.54 | 117.69 | 63,283 | +1.00(+0.85%) |
Nov 29, 2012 | 117.48 | 118.04 | 115.86 | 116.70 | 89,868 | +0.02(+0.02%) |
Nov 28, 2012 | 114.42 | 116.79 | 113.78 | 116.67 | 122,618 | +0.30(+0.26%) |
Nov 27, 2012 | 117.30 | 117.81 | 116.02 | 116.37 | 53,006 | -1.46(-1.24%) |
Nov 26, 2012 | 116.63 | 117.83 | 115.65 | 117.83 | 82,212 | -1.60(-1.34%) |
Nov 23, 2012 | 119.11 | 119.66 | 118.76 | 119.43 | 30,283 | +0.37(+0.31%) |
Nov 21, 2012 | 119.45 | 119.99 | 118.85 | 119.06 | 75,561 | +0.25(+0.21%) |
Nov 20, 2012 | 115.98 | 118.94 | 115.49 | 118.81 | 64,035 | +3.45(+2.99%) |
Nov 19, 2012 | 116.16 | 116.42 | 115.07 | 115.35 | 115,883 | +2.02(+1.78%) |
Nov 16, 2012 | 113.61 | 113.73 | 111.37 | 113.34 | 79,326 | +0.21(+0.18%) |
Nov 15, 2012 | 114.24 | 114.56 | 111.96 | 113.13 | 95,977 | +0.38(+0.34%) |
Nov 14, 2012 | 115.51 | 115.61 | 112.45 | 112.74 | 81,448 | -0.22(-0.20%) |
Nov 13, 2012 | 112.34 | 114.57 | 112.34 | 112.97 | 81,727 | -1.16(-1.02%) |
Nov 12, 2012 | 114.94 | 115.21 | 113.54 | 114.12 | 52,954 | -0.58(-0.50%) |
Nov 09, 2012 | 115.68 | 116.93 | 114.70 | 114.70 | 185,096 | -0.37(-0.32%) |
Nov 08, 2012 | 121.10 | 122.07 | 115.07 | 115.07 | 173,150 | -5.35(-4.45%) |
Nov 07, 2012 | 120.70 | 121.17 | 118.81 | 120.43 | 387,102 | -6.97(-5.47%) |
Nov 06, 2012 | 125.27 | 127.45 | 124.25 | 127.40 | 147,557 | +3.48(+2.80%) |
Nov 05, 2012 | 124.41 | 124.50 | 123.16 | 123.93 | 74,225 | -2.27(-1.80%) |
Nov 02, 2012 | 129.25 | 129.25 | 126.06 | 126.20 | 65,531 | +0.42(+0.33%) |
Nov 01, 2012 | 124.76 | 126.61 | 124.30 | 125.78 | 69,561 | +1.90(+1.53%) |
Oct 31, 2012 | 125.69 | 125.89 | 122.67 | 123.88 | 93,678 | -2.11(-1.67%) |
Oct 26, 2012 | 129.58 | 125.99 | 125.99 | 125.99 | 114,662 | -5.65(-4.29%) |
Oct 25, 2012 | 132.87 | 133.42 | 129.67 | 131.64 | 92,961 | +1.92(+1.48%) |
Oct 24, 2012 | 128.58 | 129.74 | 127.24 | 129.72 | 89,724 | +3.55(+2.81%) |
Oct 23, 2012 | 128.14 | 128.24 | 125.97 | 126.17 | 131,016 | -3.06(-2.37%) |
Oct 19, 2012 | 133.89 | 133.96 | 129.02 | 129.23 | 134,420 | -5.45(-4.04%) |
Oct 18, 2012 | 131.34 | 135.51 | 130.11 | 134.68 | 122,541 | +2.36(+1.79%) |
Oct 17, 2012 | 131.34 | 133.17 | 131.02 | 132.31 | 155,794 | +3.52(+2.73%) |
Oct 16, 2012 | 125.89 | 128.90 | 125.89 | 128.79 | 121,589 | +5.21(+4.21%) |
Oct 15, 2012 | 123.51 | 124.39 | 122.35 | 123.58 | 64,353 | +0.75(+0.61%) |
Oct 12, 2012 | 122.44 | 123.39 | 120.44 | 122.84 | 108,818 | -0.95(-0.77%) |
Oct 11, 2012 | 128.98 | 129.25 | 123.79 | 123.79 | 138,309 | -2.64(-2.09%) |
Oct 10, 2012 | 130.74 | 131.29 | 126.06 | 126.43 | 110,265 | -2.66(-2.06%) |
Oct 09, 2012 | 130.65 | 130.97 | 128.44 | 129.09 | 64,123 | +0.88(+0.69%) |
Oct 08, 2012 | 129.00 | 129.97 | 128.12 | 128.21 | 63,706 | -3.52(-2.67%) |
Oct 05, 2012 | 130.51 | 132.50 | 130.25 | 131.74 | 197,808 | +4.77(+3.76%) |
Oct 04, 2012 | 124.71 | 127.40 | 123.74 | 126.96 | 152,697 | +4.59(+3.75%) |
Oct 03, 2012 | 123.37 | 124.20 | 122.37 | 122.37 | 77,555 | -0.16(-0.13%) |
Oct 02, 2012 | 123.51 | 123.74 | 121.70 | 122.53 | 60,678 | +0.51(+0.42%) |