Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 101.67 | 102.76 | 100.96 | 102.02 | 963,299 | +0.42(+0.41%) |
Nov 29, 2012 | 100.96 | 101.60 | 100.07 | 101.60 | 647,141 | +1.52(+1.52%) |
Nov 28, 2012 | 99.89 | 100.08 | 98.70 | 100.08 | 589,303 | -0.13(-0.13%) |
Nov 27, 2012 | 101.12 | 101.62 | 100.15 | 100.21 | 649,517 | -0.64(-0.63%) |
Nov 26, 2012 | 100.37 | 100.96 | 99.89 | 100.85 | 606,445 | -0.95(-0.93%) |
Nov 23, 2012 | 100.44 | 101.82 | 100.32 | 101.80 | 188,061 | +1.66(+1.66%) |
Nov 21, 2012 | 101.09 | 101.32 | 99.43 | 100.14 | 616,672 | -1.11(-1.10%) |
Nov 20, 2012 | 101.00 | 101.67 | 100.44 | 101.25 | 647,571 | +0.02(+0.02%) |
Nov 19, 2012 | 99.17 | 101.27 | 99.12 | 101.23 | 898,276 | +3.65(+3.74%) |
Nov 16, 2012 | 97.00 | 97.71 | 96.16 | 97.58 | 1,002,898 | +0.72(+0.74%) |
Nov 15, 2012 | 96.01 | 97.78 | 96.01 | 96.86 | 942,292 | +0.57(+0.59%) |
Nov 14, 2012 | 95.99 | 97.47 | 95.99 | 96.29 | 1,124,464 | -0.52(-0.54%) |
Nov 13, 2012 | 95.54 | 97.54 | 95.24 | 96.81 | 1,065,649 | +0.76(+0.79%) |
Nov 12, 2012 | 96.16 | 96.56 | 95.47 | 96.05 | 776,440 | +0.01(+0.01%) |
Nov 09, 2012 | 94.21 | 96.82 | 93.97 | 96.04 | 1,698,474 | +0.75(+0.79%) |
Nov 08, 2012 | 95.70 | 95.96 | 92.64 | 95.29 | 2,279,445 | -0.29(-0.30%) |
Nov 07, 2012 | 99.40 | 100.00 | 95.44 | 95.58 | 5,819,545 | -11.57(-10.80%) |
Nov 06, 2012 | 106.80 | 107.35 | 106.19 | 107.15 | 560,456 | +0.97(+0.91%) |
Nov 05, 2012 | 106.05 | 106.55 | 105.43 | 106.18 | 587,345 | +0.40(+0.38%) |
Nov 02, 2012 | 107.62 | 107.80 | 105.72 | 105.78 | 776,659 | -1.52(-1.42%) |
Nov 01, 2012 | 105.20 | 107.58 | 104.96 | 107.30 | 585,906 | +1.76(+1.67%) |
Oct 31, 2012 | 104.99 | 106.30 | 104.75 | 105.54 | 476,806 | +0.79(+0.75%) |
Oct 26, 2012 | 105.62 | 104.75 | 104.75 | 104.75 | 687,200 | -1.13(-1.07%) |
Oct 25, 2012 | 108.35 | 108.35 | 105.50 | 105.88 | 610,206 | -1.25(-1.17%) |
Oct 24, 2012 | 108.12 | 108.42 | 106.89 | 107.13 | 763,967 | -0.21(-0.20%) |
Oct 23, 2012 | 106.50 | 107.59 | 105.22 | 107.34 | 1,255,057 | +2.94(+2.82%) |
Oct 19, 2012 | 105.40 | 105.60 | 103.72 | 104.40 | 1,505,023 | -1.07(-1.01%) |
Oct 18, 2012 | 104.46 | 105.49 | 103.90 | 105.47 | 1,307,341 | +0.48(+0.46%) |
Oct 17, 2012 | 102.91 | 105.08 | 102.79 | 104.99 | 1,441,167 | +1.22(+1.18%) |
Oct 16, 2012 | 104.06 | 104.36 | 103.34 | 103.77 | 1,132,187 | -0.25(-0.24%) |
Oct 15, 2012 | 103.15 | 104.22 | 102.86 | 104.02 | 505,332 | +0.73(+0.71%) |
Oct 12, 2012 | 104.44 | 104.68 | 102.89 | 103.29 | 790,609 | -1.19(-1.14%) |
Oct 11, 2012 | 104.85 | 105.72 | 103.89 | 104.48 | 521,920 | +0.85(+0.82%) |
Oct 10, 2012 | 105.30 | 105.48 | 103.20 | 103.63 | 732,948 | -1.89(-1.79%) |
Oct 09, 2012 | 104.35 | 105.92 | 104.09 | 105.52 | 669,962 | +1.88(+1.81%) |
Oct 08, 2012 | 104.00 | 104.42 | 102.98 | 103.64 | 257,111 | -0.64(-0.61%) |
Oct 05, 2012 | 105.81 | 106.00 | 103.90 | 104.28 | 336,149 | -0.63(-0.60%) |
Oct 04, 2012 | 104.02 | 104.99 | 103.62 | 104.91 | 724,542 | +1.44(+1.39%) |
Oct 03, 2012 | 105.05 | 105.09 | 102.86 | 103.47 | 1,146,005 | -1.89(-1.79%) |
Oct 02, 2012 | 104.68 | 105.97 | 103.86 | 105.36 | 1,036,591 | -0.17(-0.16%) |
Oct 01, 2012 | 103.72 | 107.01 | 103.14 | 105.53 | 2,030,941 | +2.07(+2.00%) |
Sep 28, 2012 | 103.00 | 103.68 | 101.62 | 103.46 | 768,791 | +0.47(+0.46%) |
Sep 27, 2012 | 102.92 | 103.39 | 102.24 | 102.99 | 553,870 | +0.50(+0.49%) |
Sep 26, 2012 | 101.58 | 102.69 | 101.18 | 102.49 | 970,898 | +0.72(+0.71%) |
Sep 25, 2012 | 101.94 | 103.00 | 101.38 | 101.77 | 813,532 | +0.00(+0.00%) |
Sep 24, 2012 | 101.66 | 102.48 | 101.23 | 101.77 | 727,519 | +0.37(+0.36%) |
Sep 21, 2012 | 103.83 | 103.91 | 101.39 | 101.40 | 833,459 | -1.58(-1.53%) |
Sep 20, 2012 | 102.54 | 103.25 | 101.90 | 102.98 | 568,797 | -0.55(-0.53%) |
Sep 19, 2012 | 103.72 | 104.53 | 103.28 | 103.53 | 625,393 | +0.08(+0.08%) |
Sep 18, 2012 | 102.49 | 103.45 | 101.97 | 103.45 | 869,449 | +0.88(+0.86%) |
Sep 17, 2012 | 103.25 | 103.50 | 102.10 | 102.57 | 732,146 | -1.17(-1.13%) |
Sep 14, 2012 | 105.89 | 106.10 | 103.18 | 103.74 | 1,217,065 | -0.96(-0.92%) |
Sep 13, 2012 | 102.92 | 105.76 | 102.66 | 104.70 | 1,145,271 | +1.37(+1.33%) |
Sep 12, 2012 | 102.40 | 104.13 | 102.11 | 103.33 | 1,365,096 | +1.78(+1.75%) |
Sep 11, 2012 | 101.12 | 102.09 | 100.90 | 101.55 | 652,197 | +1.05(+1.04%) |
Sep 10, 2012 | 101.93 | 102.78 | 100.35 | 100.50 | 1,170,114 | -1.46(-1.43%) |
Sep 07, 2012 | 101.12 | 102.21 | 101.05 | 101.96 | 731,141 | +1.35(+1.34%) |
Sep 06, 2012 | 100.73 | 101.25 | 99.69 | 100.61 | 1,298,468 | +1.37(+1.38%) |
Sep 05, 2012 | 98.08 | 99.91 | 96.95 | 99.24 | 824,470 | +1.04(+1.06%) |