Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 80.40 | 84.72 | 79.76 | 83.46 | 366,906 | +3.74(+4.69%) |
Nov 29, 2012 | 81.06 | 81.25 | 78.90 | 79.72 | 226,459 | -2.62(-3.18%) |
Nov 28, 2012 | 85.66 | 85.84 | 81.76 | 82.34 | 293,976 | +1.52(+1.88%) |
Nov 27, 2012 | 80.74 | 81.20 | 80.18 | 80.82 | 225,831 | +0.44(+0.55%) |
Nov 26, 2012 | 80.50 | 81.15 | 80.02 | 80.38 | 174,388 | -0.16(-0.20%) |
Nov 23, 2012 | 83.60 | 83.76 | 80.10 | 80.54 | 230,523 | -3.62(-4.30%) |
Nov 21, 2012 | 85.98 | 86.32 | 83.88 | 84.16 | 208,213 | -0.92(-1.08%) |
Nov 20, 2012 | 85.42 | 86.66 | 85.02 | 85.08 | 183,695 | -0.26(-0.30%) |
Nov 19, 2012 | 86.14 | 87.20 | 84.82 | 85.34 | 314,633 | -4.88(-5.41%) |
Nov 16, 2012 | 89.48 | 91.44 | 88.22 | 90.22 | 209,512 | +1.82(+2.06%) |
Nov 15, 2012 | 87.64 | 90.60 | 87.48 | 88.40 | 381,560 | +0.56(+0.64%) |
Nov 14, 2012 | 88.18 | 89.44 | 86.46 | 87.84 | 334,028 | -1.30(-1.46%) |
Nov 13, 2012 | 90.22 | 90.39 | 86.96 | 89.14 | 216,374 | -0.14(-0.16%) |
Nov 12, 2012 | 88.48 | 90.44 | 88.24 | 89.28 | 187,559 | +0.98(+1.11%) |
Nov 09, 2012 | 88.56 | 89.10 | 87.12 | 88.30 | 326,916 | -0.94(-1.05%) |
Nov 08, 2012 | 92.94 | 92.96 | 89.00 | 89.24 | 251,397 | -3.32(-3.59%) |
Nov 07, 2012 | 92.10 | 96.10 | 91.72 | 92.56 | 418,980 | +0.96(+1.05%) |
Nov 06, 2012 | 96.48 | 97.18 | 90.20 | 91.60 | 340,361 | -5.28(-5.45%) |
Nov 05, 2012 | 97.78 | 98.56 | 96.44 | 96.88 | 163,594 | -1.60(-1.62%) |
Nov 02, 2012 | 93.08 | 99.10 | 92.94 | 98.48 | 478,908 | +7.36(+8.08%) |
Nov 01, 2012 | 89.46 | 91.16 | 89.22 | 91.12 | 167,666 | +0.22(+0.24%) |
Oct 31, 2012 | 91.40 | 91.68 | 90.02 | 90.90 | 292,062 | -1.10(-1.20%) |
Oct 26, 2012 | 90.80 | 92.00 | 92.00 | 92.00 | 769,500 | +0.10(+0.11%) |
Oct 25, 2012 | 91.84 | 92.80 | 91.20 | 91.90 | 209,253 | -2.50(-2.65%) |
Oct 24, 2012 | 93.34 | 95.42 | 93.06 | 94.40 | 289,177 | -0.24(-0.25%) |
Oct 23, 2012 | 92.94 | 95.22 | 92.89 | 94.64 | 394,734 | +2.41(+2.61%) |
Oct 19, 2012 | 89.58 | 93.05 | 89.42 | 92.23 | 608,878 | +3.57(+4.03%) |
Oct 18, 2012 | 88.14 | 88.94 | 86.84 | 88.66 | 246,622 | +2.20(+2.54%) |
Oct 17, 2012 | 87.60 | 88.02 | 85.86 | 86.46 | 282,797 | -1.04(-1.19%) |
Oct 16, 2012 | 87.98 | 88.60 | 87.06 | 87.50 | 366,117 | -1.48(-1.66%) |
Oct 15, 2012 | 86.58 | 89.80 | 86.53 | 88.98 | 446,907 | +4.18(+4.93%) |
Oct 12, 2012 | 83.72 | 84.92 | 83.10 | 84.80 | 368,119 | +2.22(+2.69%) |
Oct 11, 2012 | 81.92 | 82.60 | 81.02 | 82.58 | 235,384 | +0.22(+0.27%) |
Oct 10, 2012 | 83.10 | 83.80 | 81.78 | 82.36 | 337,391 | -0.82(-0.99%) |
Oct 09, 2012 | 82.94 | 84.70 | 82.23 | 83.18 | 398,039 | +0.74(+0.90%) |
Oct 08, 2012 | 82.70 | 83.00 | 81.76 | 82.44 | 274,762 | +2.22(+2.77%) |
Oct 05, 2012 | 78.78 | 81.20 | 78.42 | 80.22 | 312,177 | +2.14(+2.74%) |
Oct 04, 2012 | 78.94 | 79.40 | 77.70 | 78.08 | 281,267 | -1.82(-2.28%) |
Oct 03, 2012 | 79.10 | 80.38 | 79.02 | 79.90 | 162,201 | +0.04(+0.05%) |
Oct 02, 2012 | 78.92 | 80.86 | 78.62 | 79.86 | 362,417 | +0.62(+0.78%) |
Oct 01, 2012 | 78.70 | 79.90 | 77.44 | 79.24 | 409,937 | -1.04(-1.30%) |
Sep 28, 2012 | 79.72 | 81.38 | 79.20 | 80.28 | 365,540 | +0.54(+0.68%) |
Sep 27, 2012 | 81.60 | 82.14 | 79.21 | 79.74 | 476,356 | -3.46(-4.16%) |
Sep 26, 2012 | 84.50 | 85.70 | 82.65 | 83.20 | 609,387 | -0.98(-1.16%) |
Sep 25, 2012 | 81.88 | 84.62 | 81.20 | 84.18 | 478,308 | +1.06(+1.28%) |
Sep 24, 2012 | 83.62 | 83.78 | 81.70 | 83.12 | 301,221 | +2.66(+3.31%) |
Sep 21, 2012 | 77.96 | 81.50 | 77.80 | 80.46 | 362,417 | +0.38(+0.47%) |
Sep 20, 2012 | 81.00 | 82.74 | 79.82 | 80.08 | 243,209 | -0.08(-0.10%) |
Sep 19, 2012 | 80.08 | 81.24 | 79.48 | 80.16 | 397,600 | +0.70(+0.88%) |
Sep 18, 2012 | 81.66 | 82.00 | 78.16 | 79.46 | 517,337 | -3.66(-4.40%) |
Sep 17, 2012 | 80.84 | 84.18 | 80.24 | 83.12 | 392,534 | +3.08(+3.85%) |
Sep 14, 2012 | 80.40 | 81.49 | 79.90 | 80.04 | 465,947 | -0.10(-0.12%) |
Sep 13, 2012 | 88.48 | 91.06 | 79.54 | 80.14 | 1,183,698 | -7.90(-8.97%) |
Sep 12, 2012 | 85.28 | 91.86 | 85.28 | 88.04 | 554,412 | +0.96(+1.10%) |
Sep 11, 2012 | 85.72 | 87.46 | 85.32 | 87.08 | 217,932 | -0.74(-0.84%) |
Sep 10, 2012 | 86.78 | 88.16 | 85.14 | 87.82 | 300,426 | +2.00(+2.33%) |
Sep 07, 2012 | 87.46 | 88.32 | 85.56 | 85.82 | 547,555 | -6.14(-6.68%) |
Sep 06, 2012 | 91.98 | 92.96 | 90.43 | 91.96 | 399,585 | -2.48(-2.63%) |
Sep 05, 2012 | 94.40 | 95.44 | 94.00 | 94.44 | 166,826 | +0.50(+0.53%) |