Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 104.99 | 106.30 | 104.75 | 105.54 | 476,806 | +0.79(+0.75%) |
Oct 26, 2012 | 105.62 | 104.75 | 104.75 | 104.75 | 687,200 | -1.13(-1.07%) |
Oct 25, 2012 | 108.35 | 108.35 | 105.50 | 105.88 | 610,206 | -1.25(-1.17%) |
Oct 24, 2012 | 108.12 | 108.42 | 106.89 | 107.13 | 763,967 | -0.21(-0.20%) |
Oct 23, 2012 | 106.50 | 107.59 | 105.22 | 107.34 | 1,255,057 | +2.94(+2.82%) |
Oct 19, 2012 | 105.40 | 105.60 | 103.72 | 104.40 | 1,505,023 | -1.07(-1.01%) |
Oct 18, 2012 | 104.46 | 105.49 | 103.90 | 105.47 | 1,307,341 | +0.48(+0.46%) |
Oct 17, 2012 | 102.91 | 105.08 | 102.79 | 104.99 | 1,441,167 | +1.22(+1.18%) |
Oct 16, 2012 | 104.06 | 104.36 | 103.34 | 103.77 | 1,132,187 | -0.25(-0.24%) |
Oct 15, 2012 | 103.15 | 104.22 | 102.86 | 104.02 | 505,332 | +0.73(+0.71%) |
Oct 12, 2012 | 104.44 | 104.68 | 102.89 | 103.29 | 790,609 | -1.19(-1.14%) |
Oct 11, 2012 | 104.85 | 105.72 | 103.89 | 104.48 | 521,920 | +0.85(+0.82%) |
Oct 10, 2012 | 105.30 | 105.48 | 103.20 | 103.63 | 732,948 | -1.89(-1.79%) |
Oct 09, 2012 | 104.35 | 105.92 | 104.09 | 105.52 | 669,962 | +1.88(+1.81%) |
Oct 08, 2012 | 104.00 | 104.42 | 102.98 | 103.64 | 257,111 | -0.64(-0.61%) |
Oct 05, 2012 | 105.81 | 106.00 | 103.90 | 104.28 | 336,149 | -0.63(-0.60%) |
Oct 04, 2012 | 104.02 | 104.99 | 103.62 | 104.91 | 724,542 | +1.44(+1.39%) |
Oct 03, 2012 | 105.05 | 105.09 | 102.86 | 103.47 | 1,146,005 | -1.89(-1.79%) |
Oct 02, 2012 | 104.68 | 105.97 | 103.86 | 105.36 | 1,036,591 | -0.17(-0.16%) |
Oct 01, 2012 | 103.72 | 107.01 | 103.14 | 105.53 | 2,030,941 | +2.07(+2.00%) |
Sep 28, 2012 | 103.00 | 103.68 | 101.62 | 103.46 | 768,791 | +0.47(+0.46%) |
Sep 27, 2012 | 102.92 | 103.39 | 102.24 | 102.99 | 553,870 | +0.50(+0.49%) |
Sep 26, 2012 | 101.58 | 102.69 | 101.18 | 102.49 | 970,898 | +0.72(+0.71%) |
Sep 25, 2012 | 101.94 | 103.00 | 101.38 | 101.77 | 813,532 | +0.00(+0.00%) |
Sep 24, 2012 | 101.66 | 102.48 | 101.23 | 101.77 | 727,519 | +0.37(+0.36%) |
Sep 21, 2012 | 103.83 | 103.91 | 101.39 | 101.40 | 833,459 | -1.58(-1.53%) |
Sep 20, 2012 | 102.54 | 103.25 | 101.90 | 102.98 | 568,797 | -0.55(-0.53%) |
Sep 19, 2012 | 103.72 | 104.53 | 103.28 | 103.53 | 625,393 | +0.08(+0.08%) |
Sep 18, 2012 | 102.49 | 103.45 | 101.97 | 103.45 | 869,449 | +0.88(+0.86%) |
Sep 17, 2012 | 103.25 | 103.50 | 102.10 | 102.57 | 732,146 | -1.17(-1.13%) |
Sep 14, 2012 | 105.89 | 106.10 | 103.18 | 103.74 | 1,217,065 | -0.96(-0.92%) |
Sep 13, 2012 | 102.92 | 105.76 | 102.66 | 104.70 | 1,145,271 | +1.37(+1.33%) |
Sep 12, 2012 | 102.40 | 104.13 | 102.11 | 103.33 | 1,365,096 | +1.78(+1.75%) |
Sep 11, 2012 | 101.12 | 102.09 | 100.90 | 101.55 | 652,197 | +1.05(+1.04%) |
Sep 10, 2012 | 101.93 | 102.78 | 100.35 | 100.50 | 1,170,114 | -1.46(-1.43%) |
Sep 07, 2012 | 101.12 | 102.21 | 101.05 | 101.96 | 731,141 | +1.35(+1.34%) |
Sep 06, 2012 | 100.73 | 101.25 | 99.69 | 100.61 | 1,298,468 | +1.37(+1.38%) |
Sep 05, 2012 | 98.08 | 99.91 | 96.95 | 99.24 | 824,470 | +1.04(+1.06%) |
Sep 04, 2012 | 98.55 | 98.65 | 97.39 | 98.20 | 899,773 | -0.18(-0.18%) |
Aug 31, 2012 | 97.22 | 98.99 | 96.90 | 98.38 | 960,884 | +2.16(+2.24%) |
Aug 30, 2012 | 98.78 | 98.78 | 96.04 | 96.22 | 1,135,856 | -2.96(-2.98%) |
Aug 29, 2012 | 97.12 | 99.35 | 96.76 | 99.18 | 1,112,132 | +1.68(+1.72%) |
Aug 27, 2012 | 97.90 | 98.10 | 96.72 | 97.50 | 953,266 | -0.33(-0.34%) |
Aug 24, 2012 | 98.00 | 99.06 | 97.13 | 97.83 | 1,000,426 | -0.25(-0.25%) |
Aug 23, 2012 | 100.69 | 100.80 | 97.89 | 98.08 | 1,331,712 | -2.75(-2.73%) |
Aug 22, 2012 | 98.42 | 101.22 | 98.27 | 100.83 | 1,482,152 | +1.94(+1.96%) |
Aug 21, 2012 | 101.38 | 101.89 | 98.61 | 98.89 | 1,166,303 | -2.27(-2.24%) |
Aug 20, 2012 | 100.01 | 101.75 | 99.55 | 101.16 | 1,567,505 | +1.27(+1.27%) |
Aug 17, 2012 | 100.62 | 100.69 | 99.69 | 99.89 | 938,587 | -0.48(-0.48%) |
Aug 16, 2012 | 99.13 | 100.65 | 98.89 | 100.37 | 1,307,885 | +1.59(+1.61%) |
Aug 15, 2012 | 96.86 | 99.02 | 96.80 | 98.78 | 1,107,478 | +1.94(+2.00%) |
Aug 14, 2012 | 98.55 | 98.59 | 96.53 | 96.84 | 1,214,602 | +0.65(+0.68%) |
Aug 13, 2012 | 96.90 | 97.27 | 95.51 | 96.19 | 559,238 | -1.04(-1.07%) |
Aug 10, 2012 | 96.48 | 97.68 | 96.40 | 97.23 | 958,578 | -0.11(-0.11%) |
Aug 09, 2012 | 96.61 | 97.78 | 96.48 | 97.34 | 702,824 | +0.46(+0.47%) |
Aug 08, 2012 | 96.83 | 97.89 | 96.43 | 96.88 | 1,012,497 | -0.39(-0.40%) |
Aug 07, 2012 | 95.35 | 97.83 | 95.35 | 97.27 | 1,206,068 | +2.03(+2.13%) |
Aug 06, 2012 | 95.25 | 95.92 | 95.10 | 95.24 | 587,687 | +0.22(+0.23%) |
Aug 03, 2012 | 95.85 | 96.33 | 92.87 | 95.02 | 1,803,770 | +0.83(+0.88%) |
Aug 02, 2012 | 93.00 | 94.33 | 92.40 | 94.19 | 1,061,475 | +0.04(+0.04%) |