Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 95.37 | 95.55 | 90.24 | 90.38 | 2,522,386 | -4.88(-5.12%) |
Oct 26, 2012 | 96.26 | 95.26 | 95.26 | 95.26 | 1,671,000 | -1.19(-1.23%) |
Oct 25, 2012 | 94.32 | 97.00 | 94.11 | 96.45 | 2,808,650 | +2.89(+3.09%) |
Oct 24, 2012 | 101.09 | 101.97 | 93.33 | 93.56 | 4,690,761 | -7.38(-7.31%) |
Oct 23, 2012 | 101.60 | 102.99 | 98.12 | 100.94 | 2,034,633 | -6.68(-6.21%) |
Oct 19, 2012 | 113.68 | 113.95 | 107.58 | 107.62 | 2,000,076 | -6.05(-5.32%) |
Oct 18, 2012 | 116.41 | 116.84 | 113.54 | 113.67 | 821,496 | -0.92(-0.80%) |
Oct 17, 2012 | 111.42 | 115.06 | 111.42 | 114.59 | 861,009 | +2.85(+2.55%) |
Oct 16, 2012 | 111.75 | 112.62 | 110.84 | 111.74 | 781,033 | +0.32(+0.29%) |
Oct 15, 2012 | 112.00 | 112.36 | 110.11 | 111.42 | 931,460 | +0.23(+0.21%) |
Oct 12, 2012 | 112.06 | 112.38 | 110.98 | 111.19 | 610,251 | -0.97(-0.86%) |
Oct 11, 2012 | 112.22 | 113.33 | 111.55 | 112.16 | 829,329 | +0.75(+0.67%) |
Oct 10, 2012 | 110.06 | 112.62 | 110.01 | 111.41 | 937,234 | +0.11(+0.10%) |
Oct 09, 2012 | 114.93 | 114.93 | 110.81 | 111.30 | 1,372,250 | -3.94(-3.42%) |
Oct 08, 2012 | 118.00 | 118.08 | 115.05 | 115.24 | 941,539 | -2.91(-2.46%) |
Oct 05, 2012 | 118.44 | 119.54 | 117.78 | 118.15 | 719,627 | +0.43(+0.37%) |
Oct 04, 2012 | 118.25 | 119.48 | 117.46 | 117.72 | 680,995 | -0.10(-0.08%) |
Oct 03, 2012 | 116.97 | 117.95 | 116.02 | 117.82 | 837,349 | +1.19(+1.02%) |
Oct 02, 2012 | 116.56 | 116.87 | 115.43 | 116.63 | 886,582 | +0.63(+0.54%) |
Oct 01, 2012 | 114.52 | 117.65 | 114.52 | 116.00 | 1,519,958 | +1.60(+1.40%) |
Sep 28, 2012 | 113.50 | 115.00 | 112.00 | 114.40 | 1,100,934 | +1.15(+1.02%) |
Sep 27, 2012 | 112.09 | 113.54 | 111.44 | 113.25 | 755,092 | +1.29(+1.15%) |
Sep 26, 2012 | 113.92 | 114.81 | 111.31 | 111.96 | 1,051,854 | -1.94(-1.70%) |
Sep 25, 2012 | 113.54 | 116.43 | 113.23 | 113.90 | 1,279,275 | +0.98(+0.87%) |
Sep 24, 2012 | 114.18 | 114.70 | 112.59 | 112.92 | 751,730 | -1.29(-1.13%) |
Sep 21, 2012 | 113.50 | 114.96 | 113.21 | 114.21 | 1,978,304 | +0.48(+0.42%) |
Sep 20, 2012 | 113.89 | 114.24 | 112.90 | 113.73 | 571,894 | -0.24(-0.21%) |
Sep 19, 2012 | 113.59 | 114.37 | 112.76 | 113.97 | 1,113,096 | +0.89(+0.79%) |
Sep 18, 2012 | 111.83 | 113.09 | 111.36 | 113.08 | 786,814 | +1.35(+1.21%) |
Sep 17, 2012 | 110.54 | 112.20 | 110.30 | 111.73 | 786,055 | +1.26(+1.14%) |
Sep 14, 2012 | 110.64 | 111.77 | 109.83 | 110.47 | 1,113,044 | +0.01(+0.01%) |
Sep 13, 2012 | 108.97 | 110.79 | 107.40 | 110.46 | 779,509 | +1.40(+1.28%) |
Sep 12, 2012 | 110.17 | 110.36 | 108.35 | 109.06 | 474,222 | -0.59(-0.54%) |
Sep 11, 2012 | 109.86 | 110.42 | 109.17 | 109.65 | 644,912 | -0.42(-0.38%) |
Sep 10, 2012 | 110.72 | 111.04 | 109.42 | 110.07 | 920,015 | -0.54(-0.49%) |
Sep 07, 2012 | 109.63 | 111.06 | 108.12 | 110.61 | 1,080,538 | +1.58(+1.45%) |
Sep 06, 2012 | 107.79 | 109.25 | 107.31 | 109.03 | 743,383 | +2.22(+2.08%) |
Sep 05, 2012 | 108.60 | 108.68 | 106.08 | 106.81 | 927,209 | -1.59(-1.47%) |
Sep 04, 2012 | 106.76 | 108.74 | 105.70 | 108.40 | 879,782 | +1.19(+1.11%) |
Aug 31, 2012 | 106.53 | 107.49 | 105.03 | 107.21 | 1,034,858 | +1.61(+1.52%) |
Aug 30, 2012 | 105.75 | 106.16 | 104.89 | 105.60 | 778,594 | -0.97(-0.91%) |
Aug 29, 2012 | 107.78 | 107.94 | 106.01 | 106.57 | 913,046 | -0.37(-0.35%) |
Aug 27, 2012 | 106.55 | 107.58 | 105.81 | 106.94 | 1,016,571 | +0.20(+0.19%) |
Aug 24, 2012 | 103.76 | 107.00 | 103.54 | 106.74 | 1,009,089 | +3.04(+2.93%) |
Aug 23, 2012 | 103.87 | 104.50 | 102.63 | 103.70 | 671,877 | -0.53(-0.51%) |
Aug 22, 2012 | 101.30 | 104.42 | 101.07 | 104.23 | 1,027,956 | +2.58(+2.54%) |
Aug 21, 2012 | 101.78 | 102.33 | 101.14 | 101.65 | 827,394 | +0.06(+0.06%) |
Aug 20, 2012 | 102.20 | 102.40 | 100.59 | 101.59 | 854,775 | -0.72(-0.70%) |
Aug 17, 2012 | 103.82 | 103.82 | 100.56 | 102.31 | 1,210,416 | -1.30(-1.25%) |
Aug 16, 2012 | 105.14 | 105.24 | 103.46 | 103.61 | 838,083 | -1.74(-1.65%) |
Aug 15, 2012 | 103.75 | 105.59 | 102.98 | 105.35 | 681,799 | +1.32(+1.27%) |
Aug 14, 2012 | 104.37 | 104.68 | 103.06 | 104.03 | 725,611 | +0.35(+0.34%) |
Aug 13, 2012 | 103.54 | 104.03 | 102.25 | 103.68 | 500,116 | +0.26(+0.25%) |
Aug 10, 2012 | 103.48 | 104.31 | 102.16 | 103.42 | 622,981 | -0.21(-0.20%) |
Aug 09, 2012 | 104.48 | 105.46 | 103.47 | 103.63 | 739,422 | -1.09(-1.04%) |
Aug 08, 2012 | 105.28 | 105.50 | 104.03 | 104.72 | 709,029 | -0.38(-0.36%) |
Aug 07, 2012 | 105.42 | 105.96 | 104.14 | 105.10 | 854,294 | -1.03(-0.97%) |
Aug 06, 2012 | 107.14 | 107.76 | 103.31 | 106.13 | 1,484,886 | -0.83(-0.78%) |
Aug 03, 2012 | 104.40 | 109.14 | 103.59 | 106.96 | 3,111,998 | +4.66(+4.56%) |
Aug 02, 2012 | 101.55 | 103.21 | 101.00 | 102.30 | 1,158,962 | -0.42(-0.41%) |