Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 104.92 | 105.92 | 102.98 | 104.49 | 47,654 | -0.66(-0.63%) |
Nov 29, 2012 | 103.88 | 105.65 | 102.83 | 105.15 | 48,392 | +2.20(+2.14%) |
Nov 28, 2012 | 99.74 | 103.50 | 99.74 | 102.95 | 28,128 | +0.01(+0.01%) |
Nov 27, 2012 | 102.82 | 103.86 | 101.50 | 102.94 | 43,563 | -0.11(-0.11%) |
Nov 26, 2012 | 103.53 | 103.53 | 100.71 | 103.05 | 65,084 | -0.94(-0.90%) |
Nov 23, 2012 | 102.53 | 104.00 | 102.49 | 103.99 | 8,413 | +1.80(+1.76%) |
Nov 21, 2012 | 102.48 | 102.86 | 101.45 | 102.19 | 21,322 | -0.43(-0.42%) |
Nov 20, 2012 | 101.55 | 102.62 | 100.52 | 102.62 | 42,153 | +0.33(+0.32%) |
Nov 19, 2012 | 101.39 | 102.65 | 100.75 | 102.29 | 24,485 | +1.89(+1.88%) |
Nov 16, 2012 | 100.56 | 101.50 | 99.74 | 100.40 | 56,171 | -0.46(-0.46%) |
Nov 15, 2012 | 100.25 | 101.70 | 100.25 | 100.86 | 62,429 | +0.21(+0.21%) |
Nov 14, 2012 | 100.37 | 101.00 | 100.03 | 100.65 | 63,583 | +0.00(+0.00%) |
Nov 13, 2012 | 100.67 | 100.97 | 100.00 | 100.65 | 59,960 | -0.51(-0.50%) |
Nov 12, 2012 | 101.27 | 101.70 | 99.65 | 101.16 | 35,107 | -0.03(-0.03%) |
Nov 09, 2012 | 101.49 | 102.59 | 100.74 | 101.19 | 26,125 | -0.32(-0.32%) |
Nov 08, 2012 | 103.42 | 103.42 | 100.74 | 101.51 | 40,076 | -1.56(-1.51%) |
Nov 07, 2012 | 103.08 | 104.18 | 101.37 | 103.07 | 42,733 | -0.18(-0.17%) |
Nov 06, 2012 | 103.34 | 104.26 | 102.95 | 103.25 | 33,135 | +0.46(+0.45%) |
Nov 05, 2012 | 101.25 | 103.46 | 100.12 | 102.79 | 30,636 | +0.75(+0.74%) |
Nov 02, 2012 | 104.49 | 105.11 | 101.77 | 102.04 | 43,401 | -2.43(-2.33%) |
Nov 01, 2012 | 100.92 | 106.10 | 100.92 | 104.47 | 83,622 | +3.12(+3.08%) |
Oct 31, 2012 | 100.84 | 101.72 | 100.16 | 101.35 | 36,645 | +0.41(+0.41%) |
Oct 26, 2012 | 100.85 | 100.94 | 100.94 | 100.94 | 38,500 | +0.10(+0.10%) |
Oct 25, 2012 | 100.91 | 101.17 | 100.12 | 100.84 | 22,385 | +0.82(+0.82%) |
Oct 24, 2012 | 100.70 | 101.67 | 99.74 | 100.02 | 37,838 | -0.72(-0.71%) |
Oct 23, 2012 | 100.72 | 101.29 | 100.15 | 100.74 | 40,161 | -0.39(-0.39%) |
Oct 19, 2012 | 102.36 | 102.36 | 100.36 | 101.13 | 36,520 | -1.34(-1.31%) |
Oct 18, 2012 | 105.29 | 105.39 | 102.01 | 102.47 | 38,707 | -2.94(-2.79%) |
Oct 17, 2012 | 105.50 | 105.88 | 104.47 | 105.41 | 44,425 | -0.10(-0.09%) |
Oct 16, 2012 | 105.26 | 106.01 | 104.54 | 105.51 | 33,051 | +0.47(+0.45%) |
Oct 15, 2012 | 106.00 | 106.00 | 103.93 | 105.04 | 36,153 | -1.02(-0.96%) |
Oct 12, 2012 | 107.28 | 107.45 | 106.06 | 106.06 | 37,685 | -0.54(-0.51%) |
Oct 11, 2012 | 104.11 | 106.85 | 104.11 | 106.60 | 50,393 | +2.67(+2.57%) |
Oct 10, 2012 | 105.01 | 105.43 | 103.80 | 103.93 | 36,027 | -1.11(-1.06%) |
Oct 09, 2012 | 108.69 | 108.69 | 104.78 | 105.04 | 39,379 | -3.67(-3.38%) |
Oct 08, 2012 | 108.65 | 109.52 | 108.36 | 108.71 | 29,544 | -0.84(-0.77%) |
Oct 05, 2012 | 109.19 | 109.93 | 108.95 | 109.55 | 53,602 | +0.29(+0.27%) |
Oct 04, 2012 | 107.35 | 109.43 | 106.90 | 109.26 | 39,496 | +1.81(+1.68%) |
Oct 03, 2012 | 107.76 | 108.06 | 107.15 | 107.45 | 33,826 | -0.59(-0.55%) |
Oct 02, 2012 | 106.96 | 108.42 | 106.96 | 108.04 | 31,125 | +1.04(+0.97%) |
Oct 01, 2012 | 107.01 | 107.61 | 106.09 | 107.00 | 76,899 | +0.28(+0.26%) |
Sep 28, 2012 | 107.11 | 107.45 | 106.42 | 106.72 | 42,838 | -0.69(-0.64%) |
Sep 27, 2012 | 107.75 | 107.83 | 107.07 | 107.41 | 17,148 | -0.04(-0.04%) |
Sep 26, 2012 | 108.23 | 108.23 | 106.88 | 107.45 | 32,706 | -0.33(-0.31%) |
Sep 25, 2012 | 108.42 | 108.82 | 107.37 | 107.78 | 50,902 | -0.34(-0.31%) |
Sep 24, 2012 | 107.10 | 108.52 | 106.78 | 108.12 | 32,801 | +0.45(+0.42%) |
Sep 21, 2012 | 107.76 | 109.52 | 107.53 | 107.67 | 156,214 | +0.13(+0.12%) |
Sep 20, 2012 | 106.53 | 108.03 | 106.52 | 107.54 | 37,971 | +0.25(+0.23%) |
Sep 19, 2012 | 107.52 | 107.95 | 106.83 | 107.29 | 44,852 | -0.25(-0.23%) |
Sep 18, 2012 | 108.25 | 108.25 | 107.23 | 107.54 | 79,653 | -0.92(-0.85%) |
Sep 17, 2012 | 109.50 | 109.62 | 107.94 | 108.46 | 49,597 | -0.96(-0.88%) |
Sep 14, 2012 | 108.52 | 109.44 | 108.15 | 109.42 | 31,776 | +1.04(+0.96%) |
Sep 13, 2012 | 107.35 | 108.48 | 105.97 | 108.38 | 34,132 | +1.06(+0.99%) |
Sep 12, 2012 | 106.50 | 107.97 | 106.28 | 107.32 | 51,944 | +0.81(+0.76%) |
Sep 11, 2012 | 105.45 | 107.12 | 105.38 | 106.51 | 43,478 | +0.62(+0.59%) |
Sep 10, 2012 | 102.35 | 106.20 | 102.17 | 105.89 | 35,182 | -1.36(-1.27%) |
Sep 07, 2012 | 105.40 | 107.70 | 105.40 | 107.25 | 61,124 | +1.15(+1.08%) |
Sep 06, 2012 | 105.00 | 106.48 | 104.98 | 106.10 | 49,193 | +1.29(+1.23%) |
Sep 05, 2012 | 103.42 | 105.43 | 102.95 | 104.81 | 65,950 | +1.78(+1.73%) |