Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 89.10 | 89.37 | 87.91 | 88.49 | 153,580 | -0.04(-0.05%) |
Nov 29, 2012 | 87.51 | 89.22 | 87.51 | 88.53 | 117,897 | +1.49(+1.71%) |
Nov 28, 2012 | 86.16 | 87.37 | 85.18 | 87.04 | 128,182 | +0.29(+0.33%) |
Nov 27, 2012 | 86.49 | 87.30 | 85.90 | 86.75 | 171,471 | +0.05(+0.06%) |
Nov 26, 2012 | 86.11 | 86.78 | 84.55 | 86.70 | 118,888 | +0.40(+0.46%) |
Nov 23, 2012 | 85.77 | 87.17 | 85.29 | 86.30 | 101,925 | +1.03(+1.21%) |
Nov 21, 2012 | 85.03 | 86.77 | 84.38 | 85.27 | 185,015 | -0.18(-0.21%) |
Nov 20, 2012 | 86.63 | 87.49 | 83.76 | 85.45 | 312,894 | -1.67(-1.92%) |
Nov 19, 2012 | 89.92 | 91.20 | 85.11 | 87.12 | 530,127 | -4.66(-5.08%) |
Nov 16, 2012 | 93.05 | 93.80 | 91.16 | 91.78 | 143,815 | -1.37(-1.47%) |
Nov 15, 2012 | 92.82 | 94.13 | 91.00 | 93.15 | 174,541 | +0.43(+0.46%) |
Nov 14, 2012 | 95.10 | 95.68 | 92.05 | 92.72 | 172,242 | -1.85(-1.96%) |
Nov 13, 2012 | 94.68 | 96.88 | 94.00 | 94.57 | 86,732 | -0.76(-0.80%) |
Nov 12, 2012 | 95.84 | 96.88 | 94.81 | 95.33 | 79,723 | -0.29(-0.30%) |
Nov 09, 2012 | 94.94 | 96.55 | 94.17 | 95.62 | 114,849 | -0.12(-0.13%) |
Nov 08, 2012 | 96.47 | 98.10 | 95.40 | 95.74 | 146,586 | -0.76(-0.79%) |
Nov 07, 2012 | 98.31 | 98.50 | 96.30 | 96.50 | 154,301 | -1.87(-1.90%) |
Nov 06, 2012 | 98.49 | 99.69 | 97.69 | 98.37 | 131,159 | -0.24(-0.24%) |
Nov 05, 2012 | 96.03 | 98.94 | 94.73 | 98.61 | 150,398 | +2.14(+2.22%) |
Nov 02, 2012 | 97.16 | 98.13 | 96.09 | 96.47 | 184,225 | -0.97(-1.00%) |
Nov 01, 2012 | 94.83 | 97.72 | 93.62 | 97.44 | 356,418 | +2.97(+3.14%) |
Oct 31, 2012 | 94.74 | 97.24 | 92.00 | 94.47 | 496,122 | -15.34(-13.97%) |
Oct 26, 2012 | 112.88 | 109.81 | 109.81 | 109.81 | 134,600 | -2.32(-2.07%) |
Oct 25, 2012 | 111.76 | 113.37 | 111.20 | 112.13 | 97,139 | +1.07(+0.96%) |
Oct 24, 2012 | 111.18 | 112.80 | 110.52 | 111.06 | 128,790 | -0.56(-0.50%) |
Oct 23, 2012 | 115.02 | 116.50 | 107.28 | 111.62 | 780,612 | -6.52(-5.52%) |
Oct 19, 2012 | 118.23 | 118.78 | 117.30 | 118.14 | 124,005 | -0.79(-0.66%) |
Oct 18, 2012 | 118.89 | 119.73 | 117.62 | 118.93 | 119,360 | -0.12(-0.10%) |
Oct 17, 2012 | 121.00 | 121.19 | 118.15 | 119.05 | 130,825 | -1.97(-1.63%) |
Oct 16, 2012 | 120.07 | 121.49 | 119.85 | 121.02 | 126,433 | +1.34(+1.12%) |
Oct 15, 2012 | 118.28 | 119.96 | 116.58 | 119.68 | 136,591 | +1.42(+1.20%) |
Oct 12, 2012 | 118.73 | 120.25 | 117.12 | 118.26 | 83,827 | -0.73(-0.61%) |
Oct 11, 2012 | 120.47 | 121.11 | 118.06 | 118.99 | 111,261 | -0.22(-0.18%) |
Oct 10, 2012 | 119.98 | 121.57 | 117.78 | 119.21 | 130,990 | -0.74(-0.62%) |
Oct 09, 2012 | 122.36 | 122.39 | 118.23 | 119.95 | 176,687 | -2.44(-1.99%) |
Oct 08, 2012 | 123.95 | 124.58 | 121.97 | 122.39 | 176,644 | -2.01(-1.62%) |
Oct 05, 2012 | 126.94 | 127.71 | 124.03 | 124.40 | 187,172 | -1.77(-1.40%) |
Oct 04, 2012 | 128.82 | 128.82 | 123.80 | 126.17 | 289,371 | -3.64(-2.80%) |
Oct 03, 2012 | 131.41 | 132.12 | 127.76 | 129.81 | 242,425 | -1.60(-1.22%) |
Oct 02, 2012 | 133.33 | 134.98 | 130.73 | 131.41 | 120,439 | -1.71(-1.28%) |
Oct 01, 2012 | 134.58 | 136.19 | 132.25 | 133.12 | 104,846 | -0.95(-0.71%) |
Sep 28, 2012 | 132.94 | 135.70 | 132.90 | 134.07 | 106,890 | -0.04(-0.03%) |
Sep 27, 2012 | 131.72 | 135.23 | 130.95 | 134.11 | 91,353 | +2.39(+1.81%) |
Sep 26, 2012 | 133.29 | 133.29 | 129.72 | 131.72 | 106,069 | -1.59(-1.19%) |
Sep 25, 2012 | 135.47 | 135.47 | 132.73 | 133.31 | 171,526 | -1.64(-1.22%) |
Sep 24, 2012 | 134.31 | 135.83 | 134.02 | 134.95 | 72,065 | +0.03(+0.02%) |
Sep 21, 2012 | 136.50 | 137.16 | 134.68 | 134.92 | 182,127 | +0.40(+0.30%) |
Sep 20, 2012 | 133.68 | 136.10 | 133.68 | 134.52 | 149,377 | +0.17(+0.13%) |
Sep 19, 2012 | 134.85 | 135.71 | 132.28 | 134.35 | 96,610 | -0.44(-0.33%) |
Sep 18, 2012 | 134.41 | 135.44 | 133.86 | 134.79 | 55,689 | +0.60(+0.45%) |
Sep 17, 2012 | 132.87 | 135.37 | 132.87 | 134.19 | 61,143 | +1.14(+0.86%) |
Sep 14, 2012 | 132.70 | 134.40 | 132.30 | 133.05 | 63,161 | +0.94(+0.71%) |
Sep 13, 2012 | 130.01 | 133.16 | 128.68 | 132.11 | 91,459 | +1.74(+1.33%) |
Sep 12, 2012 | 129.76 | 130.96 | 128.79 | 130.37 | 69,964 | +0.54(+0.42%) |
Sep 11, 2012 | 128.71 | 130.34 | 127.37 | 129.83 | 84,669 | +0.95(+0.74%) |
Sep 10, 2012 | 129.79 | 131.40 | 128.46 | 128.88 | 88,843 | -1.01(-0.78%) |
Sep 07, 2012 | 129.00 | 130.25 | 127.90 | 129.89 | 112,634 | +1.61(+1.26%) |
Sep 06, 2012 | 126.64 | 129.40 | 126.11 | 128.28 | 165,243 | +2.30(+1.83%) |
Sep 05, 2012 | 124.99 | 126.65 | 124.99 | 125.98 | 172,278 | +0.58(+0.46%) |