Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 101.28 | 101.51 | 101.16 | 101.39 | 4,461 | -0.03(-0.03%) |
Nov 29, 2012 | 101.42 | 101.47 | 100.83 | 101.42 | 12,380 | +0.95(+0.95%) |
Nov 28, 2012 | 99.97 | 100.47 | 99.61 | 100.46 | 5,806 | +0.07(+0.07%) |
Nov 27, 2012 | 100.51 | 100.84 | 100.39 | 100.39 | 6,957 | -0.28(-0.28%) |
Nov 26, 2012 | 100.61 | 100.71 | 100.38 | 100.67 | 6,025 | -0.35(-0.34%) |
Nov 23, 2012 | 100.37 | 101.02 | 100.37 | 101.02 | 2,771 | +1.11(+1.11%) |
Nov 21, 2012 | 99.75 | 99.92 | 99.58 | 99.91 | 8,045 | +0.30(+0.30%) |
Nov 20, 2012 | 99.14 | 99.61 | 99.10 | 99.61 | 2,677 | +0.62(+0.62%) |
Nov 19, 2012 | 98.71 | 99.05 | 98.56 | 99.00 | 5,661 | +1.49(+1.53%) |
Nov 16, 2012 | 96.82 | 97.50 | 96.58 | 97.50 | 3,188 | +0.74(+0.77%) |
Nov 15, 2012 | 97.02 | 97.02 | 95.93 | 96.76 | 158,131 | -0.33(-0.34%) |
Nov 14, 2012 | 98.97 | 98.97 | 97.08 | 97.09 | 8,913 | -1.58(-1.60%) |
Nov 13, 2012 | 98.06 | 99.23 | 98.06 | 98.66 | 11,626 | -0.02(-0.02%) |
Nov 12, 2012 | 98.93 | 98.97 | 98.46 | 98.69 | 9,153 | +0.06(+0.06%) |
Nov 09, 2012 | 97.93 | 98.92 | 97.93 | 98.63 | 8,601 | -0.22(-0.22%) |
Nov 08, 2012 | 99.74 | 99.74 | 98.85 | 98.85 | 2,522 | -1.16(-1.16%) |
Nov 07, 2012 | 100.46 | 100.51 | 99.52 | 100.01 | 8,847 | -1.43(-1.41%) |
Nov 06, 2012 | 101.30 | 101.67 | 101.30 | 101.44 | 2,453 | +0.59(+0.58%) |
Nov 05, 2012 | 100.38 | 100.86 | 100.12 | 100.86 | 1,141 | +0.09(+0.09%) |
Nov 02, 2012 | 101.72 | 101.78 | 100.70 | 100.76 | 4,271 | -0.55(-0.54%) |
Nov 01, 2012 | 99.75 | 101.31 | 99.75 | 101.31 | 2,368 | +1.68(+1.68%) |
Oct 31, 2012 | 99.58 | 99.75 | 99.11 | 99.63 | 3,617 | +0.01(+0.01%) |
Oct 26, 2012 | 99.65 | 99.62 | 99.62 | 99.62 | 2,074 | +0.03(+0.03%) |
Oct 25, 2012 | 100.52 | 100.61 | 99.10 | 99.59 | 3,162 | -0.26(-0.26%) |
Oct 24, 2012 | 100.36 | 100.36 | 99.81 | 99.85 | 2,646 | -0.46(-0.46%) |
Oct 23, 2012 | 99.81 | 100.48 | 99.43 | 100.32 | 7,657 | -1.08(-1.07%) |
Oct 19, 2012 | 102.64 | 102.83 | 101.34 | 101.40 | 5,055 | -1.56(-1.52%) |
Oct 18, 2012 | 102.86 | 102.96 | 102.71 | 102.96 | 3,487 | -0.16(-0.15%) |
Oct 17, 2012 | 102.79 | 103.11 | 102.60 | 103.11 | 7,399 | +0.40(+0.39%) |
Oct 16, 2012 | 102.29 | 102.74 | 102.29 | 102.72 | 1,684 | +1.33(+1.31%) |
Oct 15, 2012 | 101.14 | 101.41 | 100.65 | 101.39 | 2,277 | +0.49(+0.48%) |
Oct 12, 2012 | 101.06 | 101.12 | 100.77 | 100.90 | 1,534 | -0.35(-0.35%) |
Oct 11, 2012 | 101.65 | 101.93 | 101.18 | 101.25 | 3,719 | +0.41(+0.41%) |
Oct 10, 2012 | 101.45 | 101.45 | 100.74 | 100.84 | 2,935 | -0.82(-0.81%) |
Oct 09, 2012 | 102.56 | 102.56 | 101.60 | 101.66 | 1,193 | -1.19(-1.15%) |
Oct 08, 2012 | 102.85 | 102.87 | 102.75 | 102.84 | 7,958 | -0.38(-0.36%) |
Oct 05, 2012 | 103.81 | 104.11 | 103.22 | 103.22 | 8,948 | -0.13(-0.13%) |
Oct 04, 2012 | 103.07 | 103.35 | 102.67 | 103.35 | 6,008 | +0.68(+0.67%) |
Oct 03, 2012 | 102.75 | 102.91 | 102.35 | 102.67 | 23,355 | +0.33(+0.32%) |
Oct 02, 2012 | 102.56 | 102.56 | 102.04 | 102.34 | 3,631 | +0.17(+0.17%) |
Oct 01, 2012 | 102.77 | 102.77 | 101.95 | 102.17 | 1,857 | -0.44(-0.43%) |
Sep 28, 2012 | 102.44 | 102.61 | 102.09 | 102.61 | 960 | -0.28(-0.28%) |
Sep 27, 2012 | 101.91 | 103.08 | 101.91 | 102.89 | 1,858 | +1.49(+1.47%) |
Sep 26, 2012 | 102.55 | 102.55 | 101.01 | 101.41 | 3,346 | -0.97(-0.95%) |
Sep 25, 2012 | 104.23 | 104.23 | 102.37 | 102.38 | 6,298 | -1.53(-1.47%) |
Sep 24, 2012 | 103.81 | 103.91 | 103.56 | 103.91 | 724 | -0.61(-0.58%) |
Sep 21, 2012 | 104.67 | 104.78 | 104.50 | 104.52 | 1,733 | +0.55(+0.52%) |
Sep 20, 2012 | 103.90 | 103.97 | 103.71 | 103.97 | 4,089 | -0.70(-0.67%) |
Sep 19, 2012 | 104.94 | 104.94 | 104.67 | 104.67 | 1,101 | +0.09(+0.08%) |
Sep 18, 2012 | 105.12 | 105.12 | 104.56 | 104.59 | 1,602 | -0.67(-0.64%) |
Sep 17, 2012 | 105.71 | 105.72 | 105.25 | 105.26 | 3,371 | -0.62(-0.59%) |
Sep 14, 2012 | 105.33 | 106.36 | 105.33 | 105.89 | 9,410 | +0.88(+0.83%) |
Sep 13, 2012 | 103.58 | 105.02 | 103.58 | 105.01 | 1,768 | +1.28(+1.23%) |
Sep 12, 2012 | 103.61 | 103.73 | 103.52 | 103.73 | 1,878 | +0.43(+0.42%) |
Sep 11, 2012 | 103.17 | 103.38 | 103.15 | 103.30 | 2,321 | +0.21(+0.21%) |
Sep 10, 2012 | 103.64 | 103.68 | 103.08 | 103.08 | 1,886 | -0.58(-0.56%) |
Sep 07, 2012 | 103.21 | 103.73 | 103.21 | 103.66 | 23,181 | +0.62(+0.61%) |
Sep 06, 2012 | 101.75 | 103.25 | 101.75 | 103.04 | 1,319 | +2.02(+2.00%) |
Sep 05, 2012 | 101.16 | 101.17 | 101.02 | 101.02 | 2,299 | -0.27(-0.27%) |