Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 99.58 | 99.75 | 99.11 | 99.63 | 3,617 | +0.01(+0.01%) |
Oct 26, 2012 | 99.65 | 99.62 | 99.62 | 99.62 | 2,074 | +0.03(+0.03%) |
Oct 25, 2012 | 100.52 | 100.61 | 99.10 | 99.59 | 3,162 | -0.26(-0.26%) |
Oct 24, 2012 | 100.36 | 100.36 | 99.81 | 99.85 | 2,646 | -0.46(-0.46%) |
Oct 23, 2012 | 99.81 | 100.48 | 99.43 | 100.32 | 7,657 | -1.08(-1.07%) |
Oct 19, 2012 | 102.64 | 102.83 | 101.34 | 101.40 | 5,055 | -1.56(-1.52%) |
Oct 18, 2012 | 102.86 | 102.96 | 102.71 | 102.96 | 3,487 | -0.16(-0.15%) |
Oct 17, 2012 | 102.79 | 103.11 | 102.60 | 103.11 | 7,399 | +0.40(+0.39%) |
Oct 16, 2012 | 102.29 | 102.74 | 102.29 | 102.72 | 1,684 | +1.33(+1.31%) |
Oct 15, 2012 | 101.14 | 101.41 | 100.65 | 101.39 | 2,277 | +0.49(+0.48%) |
Oct 12, 2012 | 101.06 | 101.12 | 100.77 | 100.90 | 1,534 | -0.35(-0.35%) |
Oct 11, 2012 | 101.65 | 101.93 | 101.18 | 101.25 | 3,719 | +0.41(+0.41%) |
Oct 10, 2012 | 101.45 | 101.45 | 100.74 | 100.84 | 2,935 | -0.82(-0.81%) |
Oct 09, 2012 | 102.56 | 102.56 | 101.60 | 101.66 | 1,193 | -1.19(-1.15%) |
Oct 08, 2012 | 102.85 | 102.87 | 102.75 | 102.84 | 7,958 | -0.38(-0.36%) |
Oct 05, 2012 | 103.81 | 104.11 | 103.22 | 103.22 | 8,948 | -0.13(-0.13%) |
Oct 04, 2012 | 103.07 | 103.35 | 102.67 | 103.35 | 6,008 | +0.68(+0.67%) |
Oct 03, 2012 | 102.75 | 102.91 | 102.35 | 102.67 | 23,355 | +0.33(+0.32%) |
Oct 02, 2012 | 102.56 | 102.56 | 102.04 | 102.34 | 3,631 | +0.17(+0.17%) |
Oct 01, 2012 | 102.77 | 102.77 | 101.95 | 102.17 | 1,857 | -0.44(-0.43%) |
Sep 28, 2012 | 102.44 | 102.61 | 102.09 | 102.61 | 960 | -0.28(-0.28%) |
Sep 27, 2012 | 101.91 | 103.08 | 101.91 | 102.89 | 1,858 | +1.49(+1.47%) |
Sep 26, 2012 | 102.55 | 102.55 | 101.01 | 101.41 | 3,346 | -0.97(-0.95%) |
Sep 25, 2012 | 104.23 | 104.23 | 102.37 | 102.38 | 6,298 | -1.53(-1.47%) |
Sep 24, 2012 | 103.81 | 103.91 | 103.56 | 103.91 | 724 | -0.61(-0.58%) |
Sep 21, 2012 | 104.67 | 104.78 | 104.50 | 104.52 | 1,733 | +0.55(+0.52%) |
Sep 20, 2012 | 103.90 | 103.97 | 103.71 | 103.97 | 4,089 | -0.70(-0.67%) |
Sep 19, 2012 | 104.94 | 104.94 | 104.67 | 104.67 | 1,101 | +0.09(+0.08%) |
Sep 18, 2012 | 105.12 | 105.12 | 104.56 | 104.59 | 1,602 | -0.67(-0.64%) |
Sep 17, 2012 | 105.71 | 105.72 | 105.25 | 105.26 | 3,371 | -0.62(-0.59%) |
Sep 14, 2012 | 105.33 | 106.36 | 105.33 | 105.89 | 9,410 | +0.88(+0.83%) |
Sep 13, 2012 | 103.58 | 105.02 | 103.58 | 105.01 | 1,768 | +1.28(+1.23%) |
Sep 12, 2012 | 103.61 | 103.73 | 103.52 | 103.73 | 1,878 | +0.43(+0.42%) |
Sep 11, 2012 | 103.17 | 103.38 | 103.15 | 103.30 | 2,321 | +0.21(+0.21%) |
Sep 10, 2012 | 103.64 | 103.68 | 103.08 | 103.08 | 1,886 | -0.58(-0.56%) |
Sep 07, 2012 | 103.21 | 103.73 | 103.21 | 103.66 | 23,181 | +0.62(+0.61%) |
Sep 06, 2012 | 101.75 | 103.25 | 101.75 | 103.04 | 1,319 | +2.02(+2.00%) |
Sep 05, 2012 | 101.16 | 101.17 | 101.02 | 101.02 | 2,299 | -0.27(-0.27%) |
Sep 04, 2012 | 100.25 | 101.52 | 100.06 | 101.30 | 2,968 | +0.56(+0.55%) |
Aug 31, 2012 | 100.86 | 100.86 | 100.21 | 100.74 | 4,002 | +0.68(+0.68%) |
Aug 30, 2012 | 100.28 | 100.28 | 100.05 | 100.05 | 1,064 | -1.00(-0.99%) |
Aug 29, 2012 | 101.02 | 101.18 | 100.96 | 101.05 | 2,721 | +0.48(+0.47%) |
Aug 27, 2012 | 101.05 | 101.05 | 100.57 | 100.57 | 732 | +0.00(+0.00%) |
Aug 24, 2012 | 99.93 | 100.69 | 99.93 | 100.57 | 1,306 | +0.24(+0.24%) |
Aug 23, 2012 | 100.37 | 100.45 | 100.21 | 100.33 | 1,859 | -0.49(-0.49%) |
Aug 22, 2012 | 100.58 | 100.88 | 100.22 | 100.82 | 6,499 | +0.14(+0.14%) |
Aug 21, 2012 | 100.86 | 101.45 | 100.68 | 100.68 | 3,581 | +0.25(+0.25%) |
Aug 20, 2012 | 100.86 | 100.86 | 100.09 | 100.43 | 4,003 | -0.59(-0.58%) |
Aug 17, 2012 | 100.90 | 101.03 | 100.68 | 101.02 | 2,640 | +0.35(+0.34%) |
Aug 16, 2012 | 99.69 | 100.80 | 99.58 | 100.67 | 5,784 | +1.01(+1.01%) |
Aug 15, 2012 | 98.87 | 99.66 | 98.87 | 99.66 | 2,812 | +0.60(+0.60%) |
Aug 14, 2012 | 99.45 | 99.45 | 99.06 | 99.06 | 11,832 | -0.10(-0.10%) |
Aug 13, 2012 | 99.01 | 99.16 | 98.55 | 99.16 | 3,387 | -0.28(-0.28%) |
Aug 10, 2012 | 98.94 | 99.44 | 98.76 | 99.44 | 6,868 | +0.06(+0.06%) |
Aug 09, 2012 | 99.22 | 99.57 | 99.22 | 99.38 | 4,523 | +0.08(+0.08%) |
Aug 08, 2012 | 99.03 | 99.47 | 99.03 | 99.30 | 4,233 | -0.13(-0.14%) |
Aug 07, 2012 | 99.06 | 99.87 | 98.89 | 99.44 | 7,513 | +1.05(+1.07%) |
Aug 06, 2012 | 98.18 | 98.66 | 98.18 | 98.39 | 9,260 | +0.43(+0.44%) |
Aug 03, 2012 | 97.87 | 98.13 | 97.82 | 97.96 | 8,312 | +1.89(+1.96%) |
Aug 02, 2012 | 95.63 | 96.47 | 95.43 | 96.07 | 73,930 | -0.38(-0.40%) |