Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 113.38 | 113.78 | 110.91 | 112.91 | 762,200 | -0.25(-0.22%) |
Nov 29, 2012 | 114.93 | 115.51 | 111.47 | 113.16 | 1,135,187 | -1.60(-1.39%) |
Nov 28, 2012 | 108.72 | 115.23 | 108.49 | 114.76 | 2,656,225 | +7.07(+6.56%) |
Nov 27, 2012 | 109.05 | 110.36 | 107.25 | 107.69 | 1,489,571 | -1.43(-1.31%) |
Nov 26, 2012 | 108.86 | 112.15 | 108.17 | 109.12 | 919,284 | -0.23(-0.21%) |
Nov 23, 2012 | 107.69 | 109.67 | 107.69 | 109.35 | 465,551 | +1.35(+1.25%) |
Nov 21, 2012 | 108.44 | 110.31 | 106.34 | 108.00 | 908,423 | -0.84(-0.77%) |
Nov 20, 2012 | 109.56 | 110.09 | 107.63 | 108.83 | 923,646 | -0.78(-0.71%) |
Nov 19, 2012 | 108.19 | 110.19 | 108.01 | 109.61 | 905,791 | +2.91(+2.72%) |
Nov 16, 2012 | 105.92 | 107.02 | 104.82 | 106.71 | 681,102 | +0.97(+0.91%) |
Nov 15, 2012 | 105.13 | 106.42 | 104.68 | 105.74 | 925,121 | +0.25(+0.23%) |
Nov 14, 2012 | 108.21 | 108.49 | 104.45 | 105.49 | 921,146 | -1.52(-1.42%) |
Nov 13, 2012 | 107.50 | 109.12 | 106.85 | 107.01 | 904,029 | -1.37(-1.26%) |
Nov 12, 2012 | 107.16 | 109.41 | 107.16 | 108.38 | 784,954 | +1.09(+1.02%) |
Nov 09, 2012 | 108.34 | 110.05 | 106.68 | 107.29 | 1,338,213 | -1.31(-1.21%) |
Nov 08, 2012 | 110.96 | 110.96 | 108.31 | 108.60 | 1,181,057 | -2.01(-1.82%) |
Nov 07, 2012 | 110.86 | 112.00 | 109.65 | 110.61 | 908,047 | -1.83(-1.63%) |
Nov 06, 2012 | 111.35 | 113.17 | 109.74 | 112.44 | 1,316,263 | +2.70(+2.46%) |
Nov 05, 2012 | 109.31 | 110.97 | 109.05 | 109.74 | 1,373,064 | +0.25(+0.22%) |
Nov 02, 2012 | 112.78 | 114.13 | 108.42 | 109.50 | 1,795,659 | -3.58(-3.16%) |
Nov 01, 2012 | 108.09 | 113.41 | 106.57 | 113.07 | 3,185,250 | +4.69(+4.33%) |
Oct 31, 2012 | 107.85 | 110.82 | 103.47 | 108.38 | 6,022,227 | +18.22(+20.21%) |
Oct 26, 2012 | 91.76 | 90.16 | 90.16 | 90.16 | 584,141 | -1.49(-1.62%) |
Oct 25, 2012 | 93.19 | 93.66 | 90.94 | 91.65 | 471,451 | -0.85(-0.92%) |
Oct 24, 2012 | 93.50 | 93.52 | 91.81 | 92.50 | 396,719 | -0.61(-0.66%) |
Oct 23, 2012 | 92.49 | 94.52 | 91.92 | 93.11 | 445,912 | -2.21(-2.32%) |
Oct 19, 2012 | 96.67 | 97.51 | 94.82 | 95.32 | 426,100 | -1.55(-1.60%) |
Oct 18, 2012 | 96.69 | 97.60 | 96.03 | 96.86 | 545,892 | +0.30(+0.31%) |
Oct 17, 2012 | 95.92 | 96.85 | 95.61 | 96.57 | 1,148,605 | +0.87(+0.91%) |
Oct 16, 2012 | 93.72 | 96.00 | 93.32 | 95.70 | 692,847 | +2.13(+2.27%) |
Oct 15, 2012 | 92.03 | 93.73 | 91.60 | 93.57 | 458,456 | +2.18(+2.38%) |
Oct 12, 2012 | 92.56 | 93.12 | 91.32 | 91.39 | 348,521 | -1.29(-1.39%) |
Oct 11, 2012 | 92.92 | 93.34 | 92.20 | 92.68 | 553,026 | +0.86(+0.93%) |
Oct 10, 2012 | 92.05 | 92.94 | 91.54 | 91.83 | 388,314 | -0.06(-0.06%) |
Oct 09, 2012 | 93.23 | 94.40 | 91.83 | 91.89 | 476,192 | -1.19(-1.28%) |
Oct 08, 2012 | 93.76 | 94.56 | 92.69 | 93.08 | 337,964 | -1.02(-1.09%) |
Oct 05, 2012 | 94.87 | 95.52 | 93.61 | 94.10 | 627,656 | -0.33(-0.34%) |
Oct 04, 2012 | 93.51 | 94.47 | 92.97 | 94.43 | 629,065 | +1.10(+1.18%) |
Oct 03, 2012 | 92.52 | 93.61 | 92.48 | 93.33 | 725,687 | +1.76(+1.93%) |
Oct 02, 2012 | 92.69 | 93.22 | 91.23 | 91.56 | 940,116 | -0.03(-0.03%) |
Oct 01, 2012 | 92.71 | 93.66 | 90.81 | 91.59 | 885,749 | -0.76(-0.82%) |
Sep 28, 2012 | 91.84 | 92.82 | 90.02 | 92.35 | 787,203 | +0.29(+0.31%) |
Sep 27, 2012 | 91.54 | 92.78 | 89.94 | 92.06 | 674,524 | +0.83(+0.91%) |
Sep 26, 2012 | 91.79 | 94.01 | 90.60 | 91.24 | 884,525 | -0.16(-0.17%) |
Sep 25, 2012 | 93.40 | 94.14 | 90.97 | 91.39 | 1,093,949 | -1.50(-1.61%) |
Sep 24, 2012 | 91.73 | 94.19 | 91.30 | 92.89 | 1,589,652 | +1.62(+1.77%) |
Sep 21, 2012 | 91.70 | 92.09 | 90.70 | 91.28 | 961,273 | +0.12(+0.13%) |
Sep 20, 2012 | 90.35 | 91.48 | 89.16 | 91.16 | 658,848 | +0.20(+0.22%) |
Sep 19, 2012 | 90.65 | 91.67 | 90.24 | 90.96 | 667,219 | +0.73(+0.81%) |
Sep 18, 2012 | 92.09 | 92.09 | 88.83 | 90.23 | 1,078,974 | -2.66(-2.86%) |
Sep 17, 2012 | 92.99 | 93.22 | 92.35 | 92.89 | 464,689 | -0.51(-0.55%) |
Sep 14, 2012 | 92.50 | 94.10 | 92.13 | 93.40 | 725,916 | +1.43(+1.55%) |
Sep 13, 2012 | 91.30 | 92.58 | 90.35 | 91.98 | 816,936 | +0.57(+0.63%) |
Sep 12, 2012 | 91.67 | 92.60 | 90.65 | 91.40 | 619,621 | +0.03(+0.03%) |
Sep 11, 2012 | 91.19 | 91.93 | 90.35 | 91.37 | 880,228 | -0.86(-0.93%) |
Sep 10, 2012 | 93.08 | 93.57 | 92.22 | 92.23 | 952,074 | -0.46(-0.50%) |
Sep 07, 2012 | 93.57 | 94.58 | 92.67 | 92.69 | 1,020,436 | -0.48(-0.52%) |
Sep 06, 2012 | 92.53 | 93.66 | 92.14 | 93.18 | 655,996 | +1.54(+1.68%) |
Sep 05, 2012 | 92.63 | 92.63 | 91.03 | 91.64 | 798,617 | -1.35(-1.45%) |