Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 89.60 | 91.27 | 88.79 | 91.01 | 4,490,954 | +1.57(+1.76%) |
Oct 26, 2012 | 91.34 | 89.44 | 89.44 | 89.44 | 4,191,888 | -1.10(-1.21%) |
Oct 25, 2012 | 88.81 | 90.97 | 88.43 | 90.54 | 6,988,452 | +6.12(+7.25%) |
Oct 24, 2012 | 85.73 | 87.21 | 84.06 | 84.42 | 2,548,435 | -1.57(-1.82%) |
Oct 23, 2012 | 85.78 | 86.30 | 85.14 | 85.99 | 1,535,539 | -0.94(-1.08%) |
Oct 19, 2012 | 88.64 | 88.64 | 86.30 | 86.92 | 2,176,891 | -2.01(-2.27%) |
Oct 18, 2012 | 89.51 | 89.84 | 88.23 | 88.94 | 1,758,135 | -0.49(-0.55%) |
Oct 17, 2012 | 88.58 | 89.68 | 87.82 | 89.42 | 1,623,266 | +0.86(+0.98%) |
Oct 16, 2012 | 87.88 | 89.45 | 87.45 | 88.56 | 2,346,323 | +1.17(+1.33%) |
Oct 15, 2012 | 85.62 | 87.58 | 85.35 | 87.39 | 1,608,853 | +1.83(+2.14%) |
Oct 12, 2012 | 85.26 | 86.44 | 84.95 | 85.56 | 1,547,352 | +1.01(+1.20%) |
Oct 11, 2012 | 84.22 | 84.85 | 83.56 | 84.55 | 1,443,670 | +1.08(+1.30%) |
Oct 10, 2012 | 84.32 | 85.11 | 82.66 | 83.46 | 1,461,475 | -0.57(-0.68%) |
Oct 09, 2012 | 84.78 | 85.80 | 83.40 | 84.03 | 1,556,408 | -0.68(-0.80%) |
Oct 08, 2012 | 85.15 | 85.43 | 84.20 | 84.71 | 1,365,070 | -0.85(-0.99%) |
Oct 05, 2012 | 86.55 | 87.12 | 85.06 | 85.56 | 2,894,503 | -0.16(-0.18%) |
Oct 04, 2012 | 85.61 | 86.30 | 84.10 | 85.72 | 2,264,012 | -0.64(-0.74%) |
Oct 03, 2012 | 86.58 | 87.02 | 85.77 | 86.36 | 976,285 | +0.20(+0.23%) |
Oct 02, 2012 | 87.52 | 87.52 | 85.29 | 86.16 | 1,875,123 | -0.73(-0.84%) |
Oct 01, 2012 | 87.21 | 88.58 | 86.44 | 86.89 | 1,844,295 | +0.11(+0.12%) |
Sep 28, 2012 | 86.30 | 87.28 | 85.81 | 86.79 | 1,429,035 | +0.01(+0.01%) |
Sep 27, 2012 | 85.86 | 87.37 | 85.18 | 86.78 | 2,042,214 | +1.29(+1.51%) |
Sep 26, 2012 | 85.64 | 86.25 | 84.12 | 85.49 | 1,435,666 | -0.16(-0.19%) |
Sep 25, 2012 | 86.82 | 87.56 | 85.35 | 85.65 | 2,496,195 | -0.11(-0.12%) |
Sep 24, 2012 | 85.29 | 86.29 | 85.03 | 85.76 | 1,400,197 | -0.23(-0.26%) |
Sep 21, 2012 | 86.83 | 86.83 | 85.27 | 85.98 | 3,163,968 | -0.40(-0.46%) |
Sep 20, 2012 | 86.03 | 86.43 | 84.95 | 86.38 | 1,791,962 | -0.59(-0.68%) |
Sep 19, 2012 | 85.14 | 87.50 | 84.78 | 86.97 | 3,270,145 | +2.23(+2.63%) |
Sep 18, 2012 | 84.49 | 85.28 | 83.94 | 84.75 | 1,463,907 | +0.20(+0.23%) |
Sep 17, 2012 | 85.82 | 86.60 | 84.16 | 84.55 | 1,914,699 | -0.41(-0.49%) |
Sep 14, 2012 | 83.41 | 86.08 | 83.30 | 84.97 | 4,591,339 | +2.26(+2.73%) |
Sep 13, 2012 | 80.25 | 83.01 | 80.06 | 82.71 | 2,350,050 | +1.93(+2.39%) |
Sep 12, 2012 | 79.46 | 81.06 | 79.45 | 80.78 | 3,260,914 | +1.99(+2.53%) |
Sep 11, 2012 | 76.98 | 79.10 | 76.90 | 78.79 | 1,931,737 | +1.29(+1.66%) |
Sep 10, 2012 | 78.26 | 78.56 | 77.25 | 77.50 | 2,219,588 | +0.26(+0.34%) |
Sep 07, 2012 | 76.68 | 78.07 | 76.46 | 77.24 | 3,214,597 | +0.89(+1.17%) |
Sep 06, 2012 | 75.76 | 76.87 | 75.53 | 76.34 | 2,917,435 | +1.46(+1.95%) |
Sep 05, 2012 | 75.61 | 76.04 | 74.67 | 74.89 | 2,102,276 | -0.83(-1.10%) |
Sep 04, 2012 | 77.13 | 77.35 | 75.46 | 75.72 | 2,417,173 | -1.84(-2.37%) |
Aug 31, 2012 | 78.04 | 78.97 | 77.31 | 77.56 | 1,290,997 | +0.24(+0.31%) |
Aug 30, 2012 | 78.58 | 78.58 | 76.95 | 77.32 | 1,368,243 | -1.56(-1.97%) |
Aug 29, 2012 | 79.13 | 79.44 | 77.93 | 78.88 | 1,633,859 | -0.41(-0.52%) |
Aug 27, 2012 | 79.79 | 79.91 | 78.57 | 79.29 | 1,574,562 | +0.11(+0.13%) |
Aug 24, 2012 | 78.58 | 79.40 | 77.79 | 79.19 | 1,712,575 | +0.14(+0.17%) |
Aug 23, 2012 | 79.77 | 80.22 | 79.02 | 79.05 | 1,477,813 | -0.49(-0.61%) |
Aug 22, 2012 | 79.21 | 80.52 | 78.82 | 79.54 | 1,933,612 | +0.29(+0.37%) |
Aug 21, 2012 | 79.43 | 80.82 | 78.82 | 79.25 | 2,149,204 | -0.14(-0.18%) |
Aug 20, 2012 | 81.27 | 82.70 | 79.13 | 79.39 | 2,568,272 | +0.60(+0.76%) |
Aug 17, 2012 | 78.77 | 79.22 | 77.97 | 78.79 | 1,607,964 | +0.42(+0.54%) |
Aug 16, 2012 | 75.70 | 78.77 | 75.48 | 78.37 | 2,918,614 | +3.03(+4.02%) |
Aug 15, 2012 | 74.70 | 75.55 | 74.49 | 75.34 | 1,066,925 | +0.50(+0.67%) |
Aug 14, 2012 | 75.96 | 76.19 | 74.66 | 74.83 | 1,212,007 | -0.44(-0.59%) |
Aug 13, 2012 | 75.86 | 76.49 | 74.84 | 75.28 | 1,332,444 | -1.28(-1.67%) |
Aug 10, 2012 | 75.93 | 76.67 | 75.08 | 76.55 | 1,668,307 | +0.23(+0.30%) |
Aug 09, 2012 | 76.94 | 77.54 | 76.16 | 76.33 | 1,335,707 | -0.89(-1.15%) |
Aug 08, 2012 | 76.54 | 77.42 | 76.34 | 77.22 | 1,800,735 | +0.05(+0.07%) |
Aug 07, 2012 | 74.72 | 78.19 | 74.28 | 77.16 | 4,597,730 | +3.64(+4.95%) |
Aug 06, 2012 | 72.16 | 74.15 | 71.30 | 73.52 | 2,063,842 | +1.68(+2.34%) |
Aug 03, 2012 | 71.53 | 72.46 | 71.43 | 71.84 | 1,960,533 | +1.53(+2.17%) |
Aug 02, 2012 | 70.70 | 72.16 | 69.59 | 70.31 | 2,400,260 | -1.33(-1.86%) |