Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 93.10 | 94.39 | 93.10 | 94.08 | 1,941,862 | +1.23(+1.32%) |
Nov 29, 2012 | 92.11 | 93.44 | 90.39 | 92.85 | 1,335,420 | -0.16(-0.17%) |
Nov 28, 2012 | 91.46 | 93.14 | 90.96 | 93.01 | 932,939 | +1.01(+1.10%) |
Nov 27, 2012 | 92.08 | 92.88 | 91.72 | 92.00 | 894,056 | -0.46(-0.50%) |
Nov 26, 2012 | 92.33 | 93.21 | 91.64 | 92.46 | 1,082,419 | -0.17(-0.18%) |
Nov 23, 2012 | 91.56 | 93.00 | 91.09 | 92.63 | 463,714 | +1.08(+1.18%) |
Nov 21, 2012 | 90.84 | 92.08 | 90.48 | 91.55 | 744,201 | +0.18(+0.20%) |
Nov 20, 2012 | 91.50 | 92.41 | 90.66 | 91.37 | 865,831 | -0.11(-0.12%) |
Nov 19, 2012 | 90.10 | 91.69 | 89.97 | 91.48 | 1,220,988 | +1.51(+1.68%) |
Nov 16, 2012 | 90.26 | 90.26 | 88.72 | 89.97 | 1,141,001 | +0.20(+0.23%) |
Nov 15, 2012 | 88.94 | 90.00 | 87.99 | 89.77 | 1,055,627 | +1.26(+1.42%) |
Nov 14, 2012 | 89.90 | 90.64 | 88.34 | 88.51 | 1,172,011 | -1.10(-1.23%) |
Nov 13, 2012 | 88.58 | 90.43 | 87.97 | 89.61 | 1,079,060 | +1.42(+1.61%) |
Nov 12, 2012 | 89.27 | 89.50 | 87.94 | 88.19 | 970,831 | -1.08(-1.21%) |
Nov 09, 2012 | 88.82 | 91.86 | 88.70 | 89.27 | 2,078,354 | +0.34(+0.38%) |
Nov 08, 2012 | 88.50 | 89.79 | 88.50 | 88.93 | 1,770,522 | +0.56(+0.63%) |
Nov 07, 2012 | 89.38 | 89.80 | 88.12 | 88.37 | 1,354,191 | -1.34(-1.49%) |
Nov 06, 2012 | 87.80 | 90.08 | 87.76 | 89.71 | 1,347,332 | +1.69(+1.92%) |
Nov 05, 2012 | 87.82 | 89.19 | 87.23 | 88.02 | 1,695,366 | -0.33(-0.37%) |
Nov 02, 2012 | 88.67 | 91.53 | 87.37 | 88.35 | 1,560,457 | +0.30(+0.34%) |
Nov 01, 2012 | 85.95 | 91.94 | 85.00 | 88.05 | 4,338,203 | +2.20(+2.57%) |
Oct 31, 2012 | 84.70 | 86.52 | 84.00 | 85.85 | 1,383,408 | +1.27(+1.50%) |
Oct 26, 2012 | 84.63 | 84.58 | 84.58 | 84.58 | 1,315,400 | +0.12(+0.14%) |
Oct 25, 2012 | 86.41 | 88.45 | 83.13 | 84.46 | 3,858,830 | +2.76(+3.38%) |
Oct 24, 2012 | 83.43 | 83.51 | 80.89 | 81.70 | 2,296,098 | -0.94(-1.14%) |
Oct 23, 2012 | 79.49 | 83.31 | 79.24 | 82.64 | 2,429,973 | +2.06(+2.56%) |
Oct 19, 2012 | 79.76 | 80.91 | 79.67 | 80.58 | 1,730,996 | +0.66(+0.83%) |
Oct 18, 2012 | 80.00 | 81.09 | 78.58 | 79.92 | 5,091,213 | -0.52(-0.65%) |
Oct 17, 2012 | 81.62 | 81.66 | 78.91 | 80.44 | 3,980,001 | -1.18(-1.45%) |
Oct 16, 2012 | 82.22 | 82.59 | 81.20 | 81.62 | 2,251,536 | -0.89(-1.08%) |
Oct 15, 2012 | 83.71 | 83.91 | 82.05 | 82.51 | 1,358,585 | -0.79(-0.95%) |
Oct 12, 2012 | 84.62 | 84.62 | 83.02 | 83.30 | 859,955 | -1.04(-1.23%) |
Oct 11, 2012 | 85.37 | 85.97 | 84.02 | 84.34 | 883,112 | -0.33(-0.39%) |
Oct 10, 2012 | 85.65 | 86.13 | 84.46 | 84.67 | 843,727 | -0.95(-1.11%) |
Oct 09, 2012 | 85.76 | 86.28 | 85.14 | 85.62 | 854,642 | -0.02(-0.02%) |
Oct 08, 2012 | 85.71 | 86.42 | 85.34 | 85.64 | 754,022 | -0.62(-0.72%) |
Oct 05, 2012 | 86.25 | 87.58 | 85.97 | 86.26 | 1,812,077 | +0.25(+0.29%) |
Oct 04, 2012 | 83.76 | 86.11 | 83.70 | 86.01 | 1,572,496 | +2.54(+3.04%) |
Oct 03, 2012 | 84.58 | 85.00 | 83.34 | 83.47 | 1,114,490 | -0.52(-0.62%) |
Oct 02, 2012 | 84.13 | 85.18 | 83.44 | 83.99 | 1,266,080 | +0.15(+0.18%) |
Oct 01, 2012 | 83.58 | 85.08 | 83.25 | 83.84 | 1,350,889 | +0.22(+0.26%) |
Sep 28, 2012 | 84.05 | 84.25 | 83.14 | 83.62 | 1,548,184 | -0.57(-0.68%) |
Sep 27, 2012 | 84.47 | 84.72 | 83.77 | 84.19 | 847,182 | -0.05(-0.06%) |
Sep 26, 2012 | 84.34 | 85.32 | 84.02 | 84.24 | 851,467 | -0.21(-0.25%) |
Sep 25, 2012 | 84.16 | 85.25 | 83.97 | 84.45 | 1,234,006 | +0.21(+0.25%) |
Sep 24, 2012 | 84.00 | 84.47 | 83.62 | 84.24 | 1,181,676 | +0.35(+0.42%) |
Sep 21, 2012 | 84.00 | 85.11 | 83.78 | 83.89 | 2,429,852 | -0.19(-0.23%) |
Sep 20, 2012 | 82.12 | 84.56 | 81.77 | 84.08 | 2,382,168 | +1.60(+1.94%) |
Sep 19, 2012 | 81.17 | 83.98 | 81.13 | 82.48 | 3,012,310 | +1.31(+1.61%) |
Sep 18, 2012 | 80.45 | 82.00 | 80.07 | 81.17 | 1,630,143 | +0.69(+0.86%) |
Sep 17, 2012 | 80.37 | 82.21 | 80.25 | 80.48 | 2,381,506 | +0.11(+0.14%) |
Sep 14, 2012 | 82.24 | 82.33 | 80.06 | 80.37 | 2,707,627 | -1.16(-1.42%) |
Sep 13, 2012 | 85.34 | 85.56 | 81.34 | 81.53 | 4,530,268 | -4.11(-4.80%) |
Sep 12, 2012 | 85.82 | 86.49 | 85.33 | 85.64 | 990,950 | +0.00(+0.00%) |
Sep 11, 2012 | 84.97 | 86.25 | 84.97 | 85.64 | 1,313,869 | +0.58(+0.68%) |
Sep 10, 2012 | 83.05 | 85.34 | 83.05 | 85.06 | 1,652,438 | +1.81(+2.17%) |
Sep 07, 2012 | 84.13 | 84.68 | 82.94 | 83.25 | 1,319,628 | -0.41(-0.49%) |
Sep 06, 2012 | 84.60 | 85.76 | 83.42 | 83.66 | 1,645,798 | -0.32(-0.38%) |
Sep 05, 2012 | 83.17 | 84.17 | 83.04 | 83.98 | 1,666,116 | +0.56(+0.67%) |