Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 155.52 | 157.14 | 153.56 | 156.24 | 13,192 | +1.49(+0.96%) |
Dec 28, 2012 | 154.84 | 156.54 | 153.91 | 154.75 | 5,071 | -0.34(-0.22%) |
Dec 27, 2012 | 155.86 | 155.86 | 153.16 | 155.09 | 7,552 | -1.37(-0.87%) |
Dec 26, 2012 | 157.39 | 157.39 | 155.18 | 156.46 | 16,258 | -0.45(-0.29%) |
Dec 24, 2012 | 156.31 | 157.87 | 156.31 | 156.91 | 9,947 | -0.96(-0.61%) |
Dec 21, 2012 | 156.37 | 158.44 | 155.47 | 157.87 | 26,778 | +0.92(+0.59%) |
Dec 20, 2012 | 156.58 | 157.63 | 156.06 | 156.95 | 13,328 | +0.04(+0.02%) |
Dec 19, 2012 | 152.42 | 157.58 | 152.12 | 156.91 | 10,468 | +4.78(+3.14%) |
Dec 18, 2012 | 152.03 | 153.00 | 151.01 | 152.12 | 6,432 | +1.19(+0.79%) |
Dec 17, 2012 | 150.07 | 152.20 | 148.30 | 150.94 | 23,295 | +1.22(+0.82%) |
Dec 14, 2012 | 150.21 | 151.05 | 149.26 | 149.71 | 5,448 | -0.62(-0.41%) |
Dec 13, 2012 | 151.05 | 151.05 | 150.05 | 150.34 | 5,491 | -0.43(-0.29%) |
Dec 12, 2012 | 152.07 | 153.06 | 150.18 | 150.77 | 22,060 | -1.59(-1.04%) |
Dec 11, 2012 | 153.56 | 155.60 | 152.13 | 152.35 | 10,559 | -0.52(-0.34%) |
Dec 10, 2012 | 154.70 | 155.00 | 152.12 | 152.87 | 34,937 | -0.88(-0.57%) |
Dec 07, 2012 | 154.33 | 155.26 | 153.08 | 153.75 | 16,385 | -1.20(-0.78%) |
Dec 06, 2012 | 156.54 | 156.54 | 154.82 | 154.95 | 7,045 | -0.79(-0.51%) |
Dec 05, 2012 | 155.25 | 156.41 | 155.20 | 155.74 | 8,312 | +0.32(+0.21%) |
Dec 04, 2012 | 156.82 | 156.82 | 154.80 | 155.42 | 16,754 | -2.15(-1.36%) |
Nov 30, 2012 | 157.78 | 157.79 | 156.96 | 157.57 | 15,635 | +0.00(+0.00%) |
Nov 29, 2012 | 158.05 | 158.05 | 157.43 | 157.57 | 5,675 | +0.00(+0.00%) |
Nov 28, 2012 | 156.26 | 158.06 | 155.25 | 157.57 | 8,019 | +0.93(+0.59%) |
Nov 27, 2012 | 159.98 | 161.63 | 156.61 | 156.64 | 10,980 | -3.33(-2.08%) |
Nov 26, 2012 | 159.48 | 160.82 | 159.10 | 159.97 | 7,378 | -2.28(-1.41%) |
Nov 23, 2012 | 157.71 | 162.25 | 157.71 | 162.25 | 8,861 | +3.68(+2.32%) |
Nov 21, 2012 | 157.58 | 158.58 | 156.99 | 158.58 | 5,301 | -0.55(-0.35%) |
Nov 20, 2012 | 158.42 | 161.02 | 158.38 | 159.13 | 7,550 | -0.17(-0.11%) |
Nov 19, 2012 | 158.10 | 160.67 | 158.10 | 159.30 | 14,987 | +1.79(+1.13%) |
Nov 16, 2012 | 158.90 | 159.48 | 156.62 | 157.52 | 12,455 | -1.70(-1.07%) |
Nov 15, 2012 | 161.94 | 161.94 | 158.38 | 159.22 | 4,335 | +0.70(+0.44%) |
Nov 14, 2012 | 142.29 | 161.44 | 154.94 | 158.52 | 7,776 | -4.05(-2.49%) |
Nov 13, 2012 | 163.23 | 164.06 | 159.67 | 162.57 | 26,231 | -0.44(-0.27%) |
Nov 12, 2012 | 165.63 | 165.63 | 162.23 | 163.01 | 8,993 | -3.50(-2.10%) |
Nov 09, 2012 | 159.18 | 167.00 | 159.18 | 166.50 | 43,056 | +6.18(+3.85%) |
Nov 08, 2012 | 162.34 | 162.92 | 158.99 | 160.33 | 15,965 | -2.31(-1.42%) |
Nov 07, 2012 | 164.60 | 164.91 | 162.34 | 162.64 | 17,817 | -3.52(-2.12%) |
Nov 06, 2012 | 160.07 | 166.45 | 158.62 | 166.16 | 9,483 | +4.72(+2.92%) |
Nov 05, 2012 | 161.77 | 161.86 | 160.83 | 161.44 | 3,193 | -0.16(-0.10%) |
Nov 02, 2012 | 161.11 | 161.86 | 159.69 | 161.60 | 7,347 | -0.42(-0.26%) |
Nov 01, 2012 | 161.40 | 162.31 | 160.54 | 162.03 | 4,628 | +0.88(+0.55%) |
Oct 31, 2012 | 159.80 | 161.39 | 159.02 | 161.15 | 5,072 | +1.80(+1.13%) |
Oct 26, 2012 | 160.42 | 159.34 | 159.34 | 159.34 | 24,294 | -0.91(-0.57%) |
Oct 25, 2012 | 160.00 | 160.30 | 159.53 | 160.25 | 3,209 | +1.82(+1.15%) |
Oct 24, 2012 | 160.64 | 160.64 | 157.85 | 158.43 | 18,322 | -1.08(-0.68%) |
Oct 23, 2012 | 159.89 | 160.52 | 158.21 | 159.50 | 8,211 | +0.39(+0.25%) |
Oct 19, 2012 | 158.27 | 159.40 | 158.06 | 159.11 | 12,529 | -0.29(-0.18%) |
Oct 18, 2012 | 159.84 | 160.43 | 159.18 | 159.40 | 13,167 | -0.55(-0.35%) |
Oct 17, 2012 | 158.68 | 159.97 | 157.61 | 159.95 | 7,874 | +1.20(+0.76%) |
Oct 16, 2012 | 158.37 | 159.28 | 156.61 | 158.75 | 24,904 | +0.90(+0.57%) |
Oct 15, 2012 | 157.95 | 158.90 | 157.76 | 157.85 | 15,057 | -0.05(-0.03%) |
Oct 12, 2012 | 159.48 | 160.24 | 157.42 | 157.90 | 23,619 | -1.86(-1.17%) |
Oct 11, 2012 | 158.51 | 159.90 | 158.48 | 159.76 | 8,392 | +1.52(+0.96%) |
Oct 10, 2012 | 158.10 | 159.00 | 158.10 | 158.24 | 4,104 | -0.65(-0.41%) |
Oct 09, 2012 | 158.27 | 159.34 | 158.27 | 158.89 | 5,239 | -0.86(-0.54%) |
Oct 08, 2012 | 159.09 | 160.20 | 158.50 | 159.75 | 7,667 | +1.17(+0.74%) |
Oct 05, 2012 | 158.87 | 159.71 | 158.34 | 158.58 | 13,851 | -0.25(-0.16%) |
Oct 04, 2012 | 158.25 | 159.33 | 158.24 | 158.83 | 8,290 | +0.87(+0.55%) |
Oct 03, 2012 | 158.47 | 159.24 | 157.57 | 157.96 | 14,934 | -0.15(-0.10%) |
Oct 02, 2012 | 157.49 | 158.28 | 156.61 | 158.11 | 9,866 | +1.05(+0.67%) |