Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 116.69 | 117.07 | 116.18 | 116.59 | 186,085,104 | -0.54(-0.46%) |
Sep 27, 2012 | 116.53 | 117.40 | 116.22 | 117.13 | 137,978,864 | +1.09(+0.94%) |
Sep 26, 2012 | 116.67 | 116.70 | 115.76 | 116.04 | 180,718,352 | -0.65(-0.56%) |
Sep 25, 2012 | 118.20 | 118.43 | 116.66 | 116.70 | 164,326,448 | -1.25(-1.06%) |
Sep 24, 2012 | 117.55 | 118.22 | 117.46 | 117.95 | 118,096,536 | -0.18(-0.15%) |
Sep 21, 2012 | 118.75 | 118.78 | 118.08 | 118.13 | 134,273,008 | -0.05(-0.04%) |
Sep 20, 2012 | 117.63 | 118.24 | 117.31 | 118.18 | 191,098,480 | +0.01(+0.01%) |
Sep 19, 2012 | 118.24 | 118.55 | 117.94 | 118.17 | 159,201,904 | +0.06(+0.06%) |
Sep 18, 2012 | 118.00 | 118.26 | 117.81 | 118.11 | 122,026,336 | -0.10(-0.08%) |
Sep 17, 2012 | 118.36 | 118.56 | 117.90 | 118.20 | 147,906,224 | -0.40(-0.34%) |
Sep 14, 2012 | 118.31 | 119.31 | 118.22 | 118.61 | 210,766,720 | +0.52(+0.44%) |
Sep 13, 2012 | 116.29 | 118.44 | 115.99 | 118.08 | 279,668,224 | +1.77(+1.52%) |
Sep 12, 2012 | 116.31 | 116.44 | 115.91 | 116.31 | 108,755,200 | +0.39(+0.33%) |
Sep 11, 2012 | 115.67 | 116.29 | 115.64 | 115.92 | 110,033,896 | +0.32(+0.28%) |
Sep 10, 2012 | 116.15 | 116.35 | 115.56 | 115.60 | 107,235,576 | -0.66(-0.57%) |
Sep 07, 2012 | 116.00 | 116.31 | 115.90 | 116.26 | 133,171,000 | +0.45(+0.39%) |
Sep 06, 2012 | 114.19 | 115.82 | 114.18 | 115.81 | 196,214,064 | +2.30(+2.03%) |
Sep 05, 2012 | 113.65 | 113.96 | 113.28 | 113.51 | 124,754,672 | -0.10(-0.09%) |
Sep 04, 2012 | 113.61 | 113.95 | 112.88 | 113.60 | 148,969,904 | -0.10(-0.09%) |
Aug 31, 2012 | 113.81 | 114.24 | 113.06 | 113.71 | 188,660,992 | +0.54(+0.48%) |
Aug 30, 2012 | 113.99 | 113.53 | 112.93 | 113.17 | 119,817,088 | -0.82(-0.72%) |
Aug 29, 2012 | 114.00 | 114.30 | 113.67 | 113.99 | 81,189,992 | -0.02(-0.02%) |
Aug 27, 2012 | 114.30 | 114.45 | 113.85 | 114.01 | 85,308,976 | +0.02(+0.02%) |
Aug 24, 2012 | 113.02 | 114.25 | 112.95 | 113.99 | 123,499,208 | +0.68(+0.60%) |
Aug 23, 2012 | 113.96 | 113.97 | 113.13 | 113.31 | 138,295,424 | -0.93(-0.81%) |
Aug 22, 2012 | 113.90 | 114.42 | 113.64 | 114.24 | 165,079,728 | +0.05(+0.04%) |
Aug 21, 2012 | 114.82 | 115.26 | 113.94 | 114.19 | 130,888,864 | -0.35(-0.30%) |
Aug 20, 2012 | 114.37 | 114.56 | 114.05 | 114.54 | 97,097,760 | +0.01(+0.01%) |
Aug 17, 2012 | 114.57 | 114.63 | 114.27 | 114.53 | 112,739,056 | +0.15(+0.13%) |
Aug 16, 2012 | 113.70 | 114.51 | 113.42 | 114.38 | 139,016,624 | +0.84(+0.74%) |
Aug 15, 2012 | 113.29 | 113.73 | 113.22 | 113.54 | 88,190,208 | +0.13(+0.11%) |
Aug 14, 2012 | 113.81 | 113.89 | 113.07 | 113.41 | 126,934,200 | +0.02(+0.01%) |
Aug 13, 2012 | 113.26 | 113.45 | 112.81 | 113.39 | 98,517,112 | -0.06(-0.05%) |
Aug 10, 2012 | 112.81 | 113.49 | 112.62 | 113.45 | 123,885,832 | +0.19(+0.16%) |
Aug 09, 2012 | 113.01 | 113.49 | 112.89 | 113.26 | 111,865,904 | +0.10(+0.08%) |
Aug 08, 2012 | 112.65 | 113.30 | 112.62 | 113.17 | 111,294,264 | +0.14(+0.12%) |
Aug 07, 2012 | 112.92 | 113.51 | 112.80 | 113.03 | 135,869,904 | +0.56(+0.50%) |
Aug 06, 2012 | 112.55 | 112.91 | 112.42 | 112.47 | 107,115,600 | +0.22(+0.19%) |
Aug 03, 2012 | 111.61 | 112.48 | 110.10 | 112.25 | 195,929,088 | +2.18(+1.98%) |
Aug 02, 2012 | 109.99 | 110.82 | 109.21 | 110.07 | 247,618,560 | -0.77(-0.69%) |
Aug 01, 2012 | 111.73 | 111.75 | 110.68 | 110.83 | 171,585,264 | -0.10(-0.09%) |
Jul 31, 2012 | 111.56 | 111.86 | 110.93 | 110.93 | 149,625,008 | -0.78(-0.70%) |
Jul 30, 2012 | 111.58 | 112.24 | 111.38 | 111.71 | 132,511,224 | +0.00(+0.00%) |
Jul 27, 2012 | 110.27 | 112.02 | 109.66 | 111.71 | 293,932,640 | +2.02(+1.84%) |
Jul 26, 2012 | 109.46 | 109.92 | 108.95 | 109.69 | 194,050,352 | +1.78(+1.65%) |
Jul 25, 2012 | 108.11 | 108.39 | 107.34 | 107.91 | 160,215,616 | +0.03(+0.03%) |
Jul 24, 2012 | 108.90 | 108.95 | 107.16 | 107.88 | 214,818,048 | -0.94(-0.86%) |
Jul 23, 2012 | 108.32 | 109.86 | 107.81 | 108.82 | 180,094,400 | -1.11(-1.01%) |
Jul 20, 2012 | 110.32 | 110.48 | 109.81 | 109.93 | 177,406,272 | -1.02(-0.91%) |
Jul 19, 2012 | 110.88 | 111.31 | 110.53 | 110.94 | 161,086,912 | +0.29(+0.26%) |
Jul 18, 2012 | 109.58 | 110.87 | 109.52 | 110.65 | 140,622,848 | +0.81(+0.74%) |
Jul 17, 2012 | 109.53 | 110.07 | 108.38 | 109.84 | 172,064,128 | +0.75(+0.69%) |
Jul 16, 2012 | 109.10 | 109.41 | 108.67 | 109.09 | 120,940,016 | -0.26(-0.24%) |
Jul 13, 2012 | 107.83 | 109.46 | 107.81 | 109.35 | 160,913,376 | +1.80(+1.68%) |
Jul 12, 2012 | 107.44 | 108.12 | 106.81 | 107.55 | 178,159,040 | -0.52(-0.48%) |
Jul 11, 2012 | 108.11 | 108.42 | 107.44 | 108.07 | 177,535,328 | +0.02(+0.01%) |
Jul 10, 2012 | 109.56 | 109.74 | 107.68 | 108.05 | 202,062,816 | -0.95(-0.87%) |
Jul 09, 2012 | 109.05 | 109.20 | 108.50 | 109.00 | 128,787,760 | -0.14(-0.13%) |
Jul 06, 2012 | 109.12 | 109.37 | 108.62 | 109.14 | 187,694,736 | -1.05(-0.95%) |
Jul 05, 2012 | 110.28 | 111.00 | 109.78 | 110.19 | 156,476,048 | -0.50(-0.45%) |
Jul 03, 2012 | 109.94 | 110.77 | 109.83 | 110.69 | 99,873,472 | +0.73(+0.66%) |