Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 113.86 | 117.37 | 113.67 | 115.48 | 1,575 | +2.91(+2.59%) |
Oct 26, 2012 | 112.75 | 112.57 | 112.57 | 112.57 | 1,050 | -0.28(-0.25%) |
Oct 25, 2012 | 112.66 | 114.04 | 111.64 | 112.84 | 4,052 | +0.46(+0.41%) |
Oct 24, 2012 | 115.06 | 115.15 | 109.98 | 112.38 | 1,175 | -0.46(-0.41%) |
Oct 23, 2012 | 109.43 | 113.99 | 109.43 | 112.84 | 3,192 | +2.12(+1.92%) |
Oct 19, 2012 | 112.38 | 112.38 | 108.87 | 110.72 | 2,621 | -2.49(-2.20%) |
Oct 18, 2012 | 111.92 | 114.32 | 111.10 | 113.21 | 1,256 | -0.19(-0.16%) |
Oct 17, 2012 | 112.10 | 114.50 | 111.55 | 113.40 | 3,082 | +2.10(+1.89%) |
Oct 16, 2012 | 111.27 | 113.21 | 110.81 | 111.30 | 2,736 | +0.03(+0.02%) |
Oct 15, 2012 | 114.04 | 116.08 | 111.09 | 111.27 | 3,363 | -3.05(-2.67%) |
Oct 12, 2012 | 114.97 | 115.89 | 111.73 | 114.32 | 3,627 | +0.09(+0.08%) |
Oct 11, 2012 | 110.63 | 114.97 | 110.53 | 114.23 | 2,940 | +3.42(+3.08%) |
Oct 10, 2012 | 108.41 | 111.73 | 106.19 | 110.81 | 8,356 | +1.85(+1.69%) |
Oct 09, 2012 | 111.00 | 112.20 | 107.30 | 108.97 | 1,556 | -2.49(-2.24%) |
Oct 08, 2012 | 110.53 | 112.29 | 109.80 | 111.46 | 1,557 | +0.92(+0.84%) |
Oct 05, 2012 | 112.84 | 114.69 | 109.06 | 110.53 | 3,004 | -2.03(-1.81%) |
Oct 04, 2012 | 112.66 | 112.83 | 112.01 | 112.57 | 1,257 | -0.09(-0.08%) |
Oct 03, 2012 | 111.92 | 113.77 | 111.92 | 112.66 | 2,332 | +0.46(+0.41%) |
Oct 02, 2012 | 113.21 | 113.58 | 111.09 | 112.20 | 1,152 | -0.65(-0.57%) |
Oct 01, 2012 | 112.01 | 113.40 | 109.24 | 112.84 | 1,877 | +0.19(+0.16%) |
Sep 28, 2012 | 111.73 | 113.77 | 110.30 | 112.66 | 2,510 | +0.74(+0.66%) |
Sep 27, 2012 | 109.33 | 113.49 | 108.87 | 111.92 | 4,081 | +2.77(+2.54%) |
Sep 26, 2012 | 109.24 | 110.53 | 107.03 | 109.15 | 4,173 | -0.74(-0.67%) |
Sep 25, 2012 | 111.18 | 113.58 | 108.97 | 109.89 | 1,888 | -1.11(-1.00%) |
Sep 24, 2012 | 112.94 | 113.77 | 110.07 | 111.00 | 4,464 | -2.49(-2.20%) |
Sep 21, 2012 | 118.29 | 118.38 | 112.47 | 113.49 | 8,315 | -4.80(-4.06%) |
Sep 20, 2012 | 115.71 | 118.94 | 115.06 | 118.29 | 3,443 | +2.03(+1.75%) |
Sep 19, 2012 | 115.52 | 117.74 | 115.52 | 116.26 | 1,794 | +0.28(+0.24%) |
Sep 18, 2012 | 115.61 | 116.62 | 113.21 | 115.98 | 2,494 | -0.09(-0.08%) |
Sep 17, 2012 | 115.52 | 117.55 | 113.12 | 116.08 | 1,621 | -0.46(-0.40%) |
Sep 14, 2012 | 116.35 | 118.94 | 116.17 | 116.54 | 2,383 | +1.11(+0.96%) |
Sep 13, 2012 | 111.92 | 118.93 | 111.92 | 115.43 | 3,442 | +0.74(+0.64%) |
Sep 12, 2012 | 115.89 | 116.11 | 113.40 | 114.69 | 1,279 | -1.57(-1.35%) |
Sep 11, 2012 | 115.98 | 117.09 | 115.15 | 116.26 | 1,451 | +0.09(+0.08%) |
Sep 10, 2012 | 116.63 | 118.11 | 115.81 | 116.17 | 1,305 | -1.20(-1.02%) |
Sep 07, 2012 | 116.26 | 119.86 | 114.97 | 117.37 | 1,454 | +2.40(+2.09%) |
Sep 06, 2012 | 112.94 | 116.08 | 112.93 | 114.97 | 1,365 | +2.12(+1.88%) |
Sep 05, 2012 | 112.38 | 117.32 | 112.10 | 112.84 | 6,620 | -0.46(-0.41%) |
Sep 04, 2012 | 115.24 | 115.88 | 110.36 | 113.31 | 5,989 | -2.67(-2.30%) |
Aug 31, 2012 | 117.08 | 117.72 | 114.59 | 115.97 | 3,412 | -0.46(-0.40%) |
Aug 30, 2012 | 117.90 | 118.27 | 115.83 | 116.43 | 1,762 | -1.19(-1.02%) |
Aug 29, 2012 | 117.72 | 119.93 | 116.52 | 117.63 | 3,834 | -0.92(-0.78%) |
Aug 27, 2012 | 119.47 | 119.93 | 116.98 | 118.55 | 1,865 | -1.01(-0.85%) |
Aug 24, 2012 | 119.74 | 120.85 | 117.63 | 119.56 | 3,581 | +0.55(+0.46%) |
Aug 23, 2012 | 118.64 | 123.24 | 115.97 | 119.01 | 6,665 | +1.47(+1.25%) |
Aug 22, 2012 | 111.92 | 119.56 | 111.19 | 117.53 | 5,888 | +4.51(+3.99%) |
Aug 21, 2012 | 118.18 | 118.18 | 111.56 | 113.03 | 4,248 | -2.67(-2.31%) |
Aug 20, 2012 | 114.41 | 118.18 | 112.94 | 115.70 | 4,165 | +2.76(+2.44%) |
Aug 17, 2012 | 114.13 | 114.13 | 110.91 | 112.94 | 2,062 | +0.00(+0.00%) |
Aug 16, 2012 | 109.99 | 114.50 | 109.99 | 112.94 | 1,898 | +2.48(+2.25%) |
Aug 15, 2012 | 109.44 | 110.82 | 106.31 | 110.45 | 3,266 | +0.18(+0.17%) |
Aug 14, 2012 | 110.82 | 114.13 | 109.63 | 110.27 | 2,781 | +0.00(+0.00%) |
Aug 13, 2012 | 115.51 | 115.51 | 108.15 | 110.27 | 2,534 | -3.50(-3.07%) |
Aug 10, 2012 | 111.65 | 115.60 | 108.61 | 113.77 | 2,411 | +1.47(+1.31%) |
Aug 09, 2012 | 106.59 | 114.32 | 105.86 | 112.29 | 5,685 | +6.35(+5.99%) |
Aug 08, 2012 | 104.75 | 109.44 | 103.19 | 105.95 | 3,747 | +1.56(+1.50%) |
Aug 07, 2012 | 105.95 | 107.51 | 102.55 | 104.38 | 2,876 | -1.66(-1.56%) |
Aug 06, 2012 | 101.07 | 107.51 | 101.07 | 106.04 | 3,300 | +5.24(+5.20%) |
Aug 03, 2012 | 103.00 | 104.20 | 99.88 | 100.80 | 3,700 | -0.83(-0.81%) |
Aug 02, 2012 | 101.17 | 103.00 | 99.51 | 101.62 | 2,337 | +0.83(+0.82%) |