Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 103.60 | 103.77 | 103.23 | 103.48 | 6,260,341 | -0.03(-0.03%) |
Nov 29, 2012 | 103.59 | 103.83 | 103.01 | 103.52 | 7,684,913 | +0.40(+0.39%) |
Nov 28, 2012 | 101.95 | 103.20 | 101.39 | 103.12 | 9,299,440 | +0.76(+0.75%) |
Nov 27, 2012 | 102.75 | 103.13 | 102.22 | 102.35 | 6,172,626 | -0.67(-0.65%) |
Nov 26, 2012 | 102.70 | 103.02 | 102.44 | 103.02 | 5,809,396 | -0.29(-0.29%) |
Nov 23, 2012 | 102.35 | 103.33 | 102.34 | 103.32 | 4,206,264 | +1.38(+1.36%) |
Nov 21, 2012 | 101.53 | 101.99 | 101.45 | 101.93 | 5,773,462 | +0.35(+0.34%) |
Nov 20, 2012 | 101.26 | 101.71 | 100.83 | 101.58 | 8,827,724 | +0.06(+0.06%) |
Nov 19, 2012 | 100.72 | 101.56 | 100.63 | 101.52 | 12,008,144 | +1.61(+1.62%) |
Nov 16, 2012 | 99.63 | 100.04 | 98.97 | 99.90 | 11,755,300 | +0.07(+0.07%) |
Nov 15, 2012 | 99.88 | 100.26 | 99.44 | 99.83 | 9,629,732 | -0.20(-0.20%) |
Nov 14, 2012 | 101.67 | 101.84 | 99.79 | 100.03 | 11,916,457 | -1.41(-1.39%) |
Nov 13, 2012 | 101.34 | 102.55 | 101.28 | 101.44 | 6,799,685 | -0.41(-0.40%) |
Nov 12, 2012 | 101.96 | 102.24 | 101.58 | 101.84 | 4,724,798 | +0.09(+0.09%) |
Nov 09, 2012 | 101.30 | 102.44 | 101.24 | 101.75 | 8,261,788 | -0.06(-0.05%) |
Nov 08, 2012 | 102.75 | 103.15 | 101.81 | 101.81 | 10,594,917 | -1.00(-0.98%) |
Nov 07, 2012 | 104.24 | 104.24 | 102.33 | 102.81 | 23,442,722 | -2.23(-2.12%) |
Nov 06, 2012 | 104.38 | 105.50 | 104.10 | 105.03 | 5,542,125 | +0.94(+0.90%) |
Nov 05, 2012 | 103.77 | 104.30 | 103.49 | 104.10 | 3,407,871 | +0.16(+0.15%) |
Nov 02, 2012 | 105.44 | 105.48 | 103.78 | 103.94 | 6,464,626 | -1.04(-0.99%) |
Nov 01, 2012 | 104.22 | 105.34 | 104.18 | 104.98 | 4,786,571 | +1.10(+1.06%) |
Oct 31, 2012 | 104.48 | 104.67 | 103.59 | 103.88 | 4,952,804 | -0.15(-0.15%) |
Oct 26, 2012 | 103.94 | 104.03 | 104.03 | 104.03 | 5,258,377 | +0.01(+0.01%) |
Oct 25, 2012 | 104.35 | 104.48 | 103.48 | 104.03 | 7,936,743 | +0.22(+0.21%) |
Oct 24, 2012 | 104.20 | 104.40 | 103.67 | 103.80 | 7,665,533 | -0.19(-0.18%) |
Oct 23, 2012 | 104.68 | 104.70 | 103.83 | 103.99 | 11,266,931 | -1.89(-1.78%) |
Oct 19, 2012 | 107.22 | 107.22 | 105.64 | 105.88 | 13,122,230 | -1.79(-1.66%) |
Oct 18, 2012 | 107.59 | 107.99 | 107.38 | 107.67 | 7,926,046 | -0.05(-0.05%) |
Oct 17, 2012 | 107.34 | 107.75 | 107.26 | 107.72 | 4,796,708 | +0.10(+0.10%) |
Oct 16, 2012 | 107.10 | 107.67 | 107.04 | 107.62 | 6,857,225 | +1.02(+0.95%) |
Oct 15, 2012 | 106.06 | 106.74 | 105.84 | 106.60 | 3,321,747 | +0.71(+0.67%) |
Oct 12, 2012 | 106.00 | 106.45 | 105.59 | 105.89 | 4,112,577 | +0.00(+0.00%) |
Oct 11, 2012 | 106.51 | 106.67 | 105.85 | 105.89 | 4,613,771 | -0.12(-0.11%) |
Oct 10, 2012 | 106.90 | 106.94 | 105.85 | 106.01 | 12,746,684 | -1.04(-0.97%) |
Oct 09, 2012 | 107.72 | 107.97 | 107.02 | 107.06 | 7,586,800 | -0.84(-0.78%) |
Oct 08, 2012 | 107.70 | 108.06 | 107.64 | 107.90 | 3,023,467 | -0.25(-0.23%) |
Oct 05, 2012 | 108.25 | 108.53 | 107.76 | 108.14 | 5,733,107 | +0.35(+0.32%) |
Oct 04, 2012 | 107.50 | 107.95 | 107.34 | 107.80 | 4,918,577 | +0.67(+0.62%) |
Oct 03, 2012 | 107.18 | 107.47 | 106.67 | 107.13 | 4,169,792 | +0.16(+0.15%) |
Oct 02, 2012 | 107.47 | 107.68 | 106.54 | 106.97 | 7,881,434 | -0.24(-0.22%) |
Oct 01, 2012 | 107.08 | 107.93 | 107.01 | 107.21 | 6,104,175 | +0.58(+0.54%) |
Sep 28, 2012 | 106.52 | 106.97 | 106.08 | 106.63 | 5,739,686 | -0.44(-0.41%) |
Sep 27, 2012 | 106.94 | 107.33 | 106.47 | 107.06 | 6,254,867 | +0.56(+0.52%) |
Sep 26, 2012 | 106.88 | 106.99 | 106.38 | 106.51 | 6,848,174 | -0.35(-0.33%) |
Sep 25, 2012 | 107.80 | 108.10 | 106.81 | 106.86 | 7,910,944 | -0.78(-0.72%) |
Sep 24, 2012 | 107.32 | 107.96 | 107.29 | 107.64 | 3,403,097 | -0.12(-0.11%) |
Sep 21, 2012 | 108.34 | 108.37 | 107.70 | 107.75 | 6,686,600 | -0.38(-0.35%) |
Sep 20, 2012 | 107.54 | 108.16 | 107.38 | 108.14 | 8,734,740 | +0.17(+0.16%) |
Sep 19, 2012 | 108.06 | 108.36 | 107.82 | 107.96 | 3,873,099 | +0.10(+0.09%) |
Sep 18, 2012 | 107.50 | 108.01 | 107.50 | 107.87 | 4,243,535 | +0.06(+0.06%) |
Sep 17, 2012 | 107.83 | 108.08 | 107.57 | 107.80 | 3,276,787 | -0.26(-0.24%) |
Sep 14, 2012 | 107.87 | 108.56 | 107.71 | 108.06 | 6,529,059 | +0.37(+0.35%) |
Sep 13, 2012 | 106.00 | 107.95 | 105.96 | 107.69 | 8,770,181 | +1.61(+1.51%) |
Sep 12, 2012 | 106.16 | 106.31 | 105.85 | 106.08 | 2,456,332 | +0.22(+0.21%) |
Sep 11, 2012 | 105.47 | 106.15 | 105.46 | 105.86 | 3,550,751 | +0.48(+0.46%) |
Sep 10, 2012 | 105.61 | 105.92 | 105.33 | 105.38 | 2,887,488 | -0.37(-0.35%) |
Sep 07, 2012 | 105.70 | 105.86 | 105.45 | 105.74 | 6,070,019 | +0.10(+0.09%) |
Sep 06, 2012 | 104.33 | 105.66 | 104.33 | 105.65 | 6,989,071 | +1.95(+1.88%) |
Sep 05, 2012 | 103.70 | 104.06 | 103.44 | 103.70 | 3,556,301 | +0.11(+0.11%) |