Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 113.50 | 115.00 | 112.00 | 114.40 | 1,100,934 | +1.15(+1.02%) |
Sep 27, 2012 | 112.09 | 113.54 | 111.44 | 113.25 | 755,092 | +1.29(+1.15%) |
Sep 26, 2012 | 113.92 | 114.81 | 111.31 | 111.96 | 1,051,854 | -1.94(-1.70%) |
Sep 25, 2012 | 113.54 | 116.43 | 113.23 | 113.90 | 1,279,275 | +0.98(+0.87%) |
Sep 24, 2012 | 114.18 | 114.70 | 112.59 | 112.92 | 751,730 | -1.29(-1.13%) |
Sep 21, 2012 | 113.50 | 114.96 | 113.21 | 114.21 | 1,978,304 | +0.48(+0.42%) |
Sep 20, 2012 | 113.89 | 114.24 | 112.90 | 113.73 | 571,894 | -0.24(-0.21%) |
Sep 19, 2012 | 113.59 | 114.37 | 112.76 | 113.97 | 1,113,096 | +0.89(+0.79%) |
Sep 18, 2012 | 111.83 | 113.09 | 111.36 | 113.08 | 786,814 | +1.35(+1.21%) |
Sep 17, 2012 | 110.54 | 112.20 | 110.30 | 111.73 | 786,055 | +1.26(+1.14%) |
Sep 14, 2012 | 110.64 | 111.77 | 109.83 | 110.47 | 1,113,044 | +0.01(+0.01%) |
Sep 13, 2012 | 108.97 | 110.79 | 107.40 | 110.46 | 779,509 | +1.40(+1.28%) |
Sep 12, 2012 | 110.17 | 110.36 | 108.35 | 109.06 | 474,222 | -0.59(-0.54%) |
Sep 11, 2012 | 109.86 | 110.42 | 109.17 | 109.65 | 644,912 | -0.42(-0.38%) |
Sep 10, 2012 | 110.72 | 111.04 | 109.42 | 110.07 | 920,015 | -0.54(-0.49%) |
Sep 07, 2012 | 109.63 | 111.06 | 108.12 | 110.61 | 1,080,538 | +1.58(+1.45%) |
Sep 06, 2012 | 107.79 | 109.25 | 107.31 | 109.03 | 743,383 | +2.22(+2.08%) |
Sep 05, 2012 | 108.60 | 108.68 | 106.08 | 106.81 | 927,209 | -1.59(-1.47%) |
Sep 04, 2012 | 106.76 | 108.74 | 105.70 | 108.40 | 879,782 | +1.19(+1.11%) |
Aug 31, 2012 | 106.53 | 107.49 | 105.03 | 107.21 | 1,034,858 | +1.61(+1.52%) |
Aug 30, 2012 | 105.75 | 106.16 | 104.89 | 105.60 | 778,594 | -0.97(-0.91%) |
Aug 29, 2012 | 107.78 | 107.94 | 106.01 | 106.57 | 913,046 | -0.37(-0.35%) |
Aug 27, 2012 | 106.55 | 107.58 | 105.81 | 106.94 | 1,016,571 | +0.20(+0.19%) |
Aug 24, 2012 | 103.76 | 107.00 | 103.54 | 106.74 | 1,009,089 | +3.04(+2.93%) |
Aug 23, 2012 | 103.87 | 104.50 | 102.63 | 103.70 | 671,877 | -0.53(-0.51%) |
Aug 22, 2012 | 101.30 | 104.42 | 101.07 | 104.23 | 1,027,956 | +2.58(+2.54%) |
Aug 21, 2012 | 101.78 | 102.33 | 101.14 | 101.65 | 827,394 | +0.06(+0.06%) |
Aug 20, 2012 | 102.20 | 102.40 | 100.59 | 101.59 | 854,775 | -0.72(-0.70%) |
Aug 17, 2012 | 103.82 | 103.82 | 100.56 | 102.31 | 1,210,416 | -1.30(-1.25%) |
Aug 16, 2012 | 105.14 | 105.24 | 103.46 | 103.61 | 838,083 | -1.74(-1.65%) |
Aug 15, 2012 | 103.75 | 105.59 | 102.98 | 105.35 | 681,799 | +1.32(+1.27%) |
Aug 14, 2012 | 104.37 | 104.68 | 103.06 | 104.03 | 725,611 | +0.35(+0.34%) |
Aug 13, 2012 | 103.54 | 104.03 | 102.25 | 103.68 | 500,116 | +0.26(+0.25%) |
Aug 10, 2012 | 103.48 | 104.31 | 102.16 | 103.42 | 622,981 | -0.21(-0.20%) |
Aug 09, 2012 | 104.48 | 105.46 | 103.47 | 103.63 | 739,422 | -1.09(-1.04%) |
Aug 08, 2012 | 105.28 | 105.50 | 104.03 | 104.72 | 709,029 | -0.38(-0.36%) |
Aug 07, 2012 | 105.42 | 105.96 | 104.14 | 105.10 | 854,294 | -1.03(-0.97%) |
Aug 06, 2012 | 107.14 | 107.76 | 103.31 | 106.13 | 1,484,886 | -0.83(-0.78%) |
Aug 03, 2012 | 104.40 | 109.14 | 103.59 | 106.96 | 3,111,998 | +4.66(+4.56%) |
Aug 02, 2012 | 101.55 | 103.21 | 101.00 | 102.30 | 1,158,962 | -0.42(-0.41%) |
Aug 01, 2012 | 105.56 | 106.42 | 102.53 | 102.72 | 1,548,906 | -2.13(-2.03%) |
Jul 31, 2012 | 104.44 | 107.06 | 104.29 | 104.85 | 1,639,370 | +0.26(+0.25%) |
Jul 30, 2012 | 108.68 | 109.90 | 104.29 | 104.59 | 2,138,926 | -4.38(-4.02%) |
Jul 27, 2012 | 106.14 | 109.96 | 105.19 | 108.97 | 2,024,507 | +2.83(+2.67%) |
Jul 26, 2012 | 105.36 | 108.87 | 103.95 | 106.14 | 2,631,212 | +1.01(+0.96%) |
Jul 25, 2012 | 103.56 | 105.32 | 98.00 | 105.13 | 3,182,980 | +7.51(+7.69%) |
Jul 24, 2012 | 98.83 | 98.94 | 97.31 | 97.62 | 2,089,661 | -0.82(-0.83%) |
Jul 23, 2012 | 97.71 | 98.64 | 95.17 | 98.44 | 1,852,990 | -0.91(-0.92%) |
Jul 20, 2012 | 100.70 | 100.80 | 99.10 | 99.35 | 1,697,645 | -0.97(-0.97%) |
Jul 19, 2012 | 100.14 | 101.00 | 98.82 | 100.32 | 1,384,614 | +0.21(+0.21%) |
Jul 18, 2012 | 98.80 | 100.35 | 98.35 | 100.11 | 1,292,582 | +1.14(+1.15%) |
Jul 17, 2012 | 98.13 | 99.18 | 97.18 | 98.97 | 825,792 | +1.47(+1.51%) |
Jul 16, 2012 | 96.87 | 98.34 | 96.62 | 97.50 | 976,198 | +0.15(+0.15%) |
Jul 13, 2012 | 97.37 | 98.33 | 96.62 | 97.35 | 1,139,178 | +0.16(+0.16%) |
Jul 12, 2012 | 96.02 | 97.52 | 94.80 | 97.19 | 1,125,062 | +0.51(+0.53%) |
Jul 11, 2012 | 98.11 | 98.28 | 95.80 | 96.68 | 1,544,931 | -1.43(-1.46%) |
Jul 10, 2012 | 101.22 | 101.85 | 97.90 | 98.11 | 1,392,748 | -2.32(-2.31%) |
Jul 09, 2012 | 101.03 | 102.17 | 99.59 | 100.43 | 1,269,653 | -0.82(-0.81%) |
Jul 06, 2012 | 103.23 | 103.85 | 100.31 | 101.25 | 1,101,782 | -2.14(-2.07%) |
Jul 05, 2012 | 103.88 | 104.27 | 103.21 | 103.39 | 1,463,199 | -0.35(-0.34%) |
Jul 03, 2012 | 104.25 | 104.31 | 102.50 | 103.74 | 711,578 | -0.09(-0.09%) |