Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 101.59 | 102.17 | 101.11 | 101.54 | 7,878,797 | +0.00(+0.00%) |
Nov 29, 2012 | 102.07 | 102.65 | 100.68 | 101.54 | 5,750,134 | -0.05(-0.05%) |
Nov 28, 2012 | 99.72 | 101.64 | 98.51 | 101.59 | 7,238,062 | +1.30(+1.29%) |
Nov 27, 2012 | 101.11 | 101.88 | 100.20 | 100.29 | 6,867,189 | -0.91(-0.90%) |
Nov 26, 2012 | 100.34 | 101.25 | 100.29 | 101.20 | 9,934,681 | +0.10(+0.09%) |
Nov 23, 2012 | 100.00 | 101.11 | 99.62 | 101.11 | 7,378,187 | +1.73(+1.74%) |
Nov 21, 2012 | 99.48 | 99.67 | 98.85 | 99.38 | 8,536,021 | +0.29(+0.29%) |
Nov 20, 2012 | 99.33 | 99.43 | 97.89 | 99.09 | 5,586,396 | -0.19(-0.19%) |
Nov 19, 2012 | 98.08 | 99.57 | 97.99 | 99.28 | 7,963,251 | +2.45(+2.53%) |
Nov 16, 2012 | 96.59 | 97.02 | 95.49 | 96.83 | 9,425,618 | +0.43(+0.45%) |
Nov 15, 2012 | 95.63 | 97.22 | 95.63 | 96.40 | 10,771,692 | +0.24(+0.25%) |
Nov 14, 2012 | 99.62 | 99.72 | 95.87 | 96.16 | 13,617,464 | -3.22(-3.24%) |
Nov 13, 2012 | 98.99 | 100.68 | 98.85 | 99.38 | 8,529,428 | -1.01(-1.00%) |
Nov 12, 2012 | 101.11 | 101.59 | 100.34 | 100.39 | 4,539,794 | -0.53(-0.52%) |
Nov 09, 2012 | 99.76 | 102.36 | 99.48 | 100.92 | 8,387,685 | +0.53(+0.53%) |
Nov 08, 2012 | 101.69 | 101.83 | 100.34 | 100.39 | 8,481,171 | -1.15(-1.14%) |
Nov 07, 2012 | 102.65 | 103.42 | 101.25 | 101.54 | 9,411,789 | -2.21(-2.13%) |
Nov 06, 2012 | 103.37 | 104.64 | 103.08 | 103.75 | 6,811,497 | +0.86(+0.84%) |
Nov 05, 2012 | 101.88 | 103.18 | 101.88 | 102.89 | 6,223,236 | +0.48(+0.47%) |
Nov 02, 2012 | 103.46 | 104.19 | 102.17 | 102.41 | 9,880,212 | -0.14(-0.14%) |
Nov 01, 2012 | 101.06 | 102.79 | 101.01 | 102.55 | 9,620,342 | +1.35(+1.33%) |
Oct 31, 2012 | 102.17 | 102.45 | 100.77 | 101.20 | 8,152,744 | -0.24(-0.24%) |
Oct 26, 2012 | 101.83 | 101.45 | 101.45 | 101.45 | 8,912,022 | -0.72(-0.71%) |
Oct 25, 2012 | 103.32 | 103.66 | 101.06 | 102.17 | 9,524,210 | +0.00(+0.00%) |
Oct 24, 2012 | 102.98 | 103.13 | 102.07 | 102.17 | 8,801,322 | -0.10(-0.09%) |
Oct 23, 2012 | 102.60 | 102.84 | 101.88 | 102.26 | 11,714,877 | -3.60(-3.40%) |
Oct 19, 2012 | 108.17 | 108.27 | 105.10 | 105.87 | 22,449,368 | -3.75(-3.42%) |
Oct 18, 2012 | 109.61 | 110.91 | 109.61 | 109.61 | 8,955,852 | -0.48(-0.44%) |
Oct 17, 2012 | 109.42 | 110.14 | 109.18 | 110.10 | 5,882,924 | +1.30(+1.19%) |
Oct 16, 2012 | 109.52 | 109.95 | 108.46 | 108.80 | 7,422,085 | +0.00(+0.00%) |
Oct 15, 2012 | 108.32 | 109.09 | 108.08 | 108.80 | 6,155,125 | +0.77(+0.71%) |
Oct 12, 2012 | 108.51 | 109.14 | 107.69 | 108.03 | 6,858,228 | -0.15(-0.13%) |
Oct 11, 2012 | 108.56 | 109.14 | 108.03 | 108.17 | 5,018,182 | +0.39(+0.36%) |
Oct 10, 2012 | 108.65 | 109.28 | 107.69 | 107.79 | 6,813,547 | -0.91(-0.84%) |
Oct 09, 2012 | 110.24 | 110.38 | 108.61 | 108.70 | 8,152,099 | -1.44(-1.31%) |
Oct 08, 2012 | 109.90 | 110.48 | 109.81 | 110.14 | 5,035,875 | -0.96(-0.86%) |
Oct 05, 2012 | 110.72 | 111.39 | 110.53 | 111.11 | 7,972,444 | +0.82(+0.74%) |
Oct 04, 2012 | 110.29 | 110.77 | 109.42 | 110.29 | 8,395,403 | +0.19(+0.17%) |
Oct 03, 2012 | 109.86 | 110.43 | 109.18 | 110.10 | 6,842,082 | +0.58(+0.53%) |
Oct 02, 2012 | 110.19 | 110.48 | 109.14 | 109.52 | 9,258,560 | -0.10(-0.09%) |
Oct 01, 2012 | 109.21 | 110.48 | 109.14 | 109.61 | 8,855,220 | +0.48(+0.44%) |
Sep 28, 2012 | 109.42 | 110.34 | 108.69 | 109.14 | 14,761,366 | -0.10(-0.09%) |
Sep 27, 2012 | 106.88 | 109.86 | 106.35 | 109.23 | 13,981,004 | +3.03(+2.85%) |
Sep 26, 2012 | 106.49 | 106.92 | 106.06 | 106.20 | 8,557,419 | -1.01(-0.94%) |
Sep 25, 2012 | 107.60 | 108.92 | 107.16 | 107.21 | 9,780,501 | -0.24(-0.22%) |
Sep 24, 2012 | 107.64 | 107.89 | 107.16 | 107.45 | 7,656,842 | -0.82(-0.75%) |
Sep 21, 2012 | 108.37 | 109.04 | 107.94 | 108.27 | 13,854,345 | +0.48(+0.45%) |
Sep 20, 2012 | 106.64 | 107.98 | 106.30 | 107.79 | 9,088,706 | +0.82(+0.76%) |
Sep 19, 2012 | 106.35 | 107.26 | 106.11 | 106.97 | 8,484,226 | +0.91(+0.85%) |
Sep 18, 2012 | 104.87 | 106.07 | 104.73 | 106.07 | 8,142,149 | +0.91(+0.86%) |
Sep 17, 2012 | 104.59 | 105.16 | 104.44 | 105.16 | 16,624,115 | -0.29(-0.27%) |
Sep 14, 2012 | 105.88 | 106.69 | 104.83 | 105.45 | 21,006,010 | +0.43(+0.41%) |
Sep 13, 2012 | 103.82 | 106.07 | 103.73 | 105.02 | 23,423,902 | +0.62(+0.59%) |
Sep 12, 2012 | 103.35 | 104.59 | 103.30 | 104.40 | 9,017,456 | +1.43(+1.39%) |
Sep 11, 2012 | 102.49 | 103.44 | 102.06 | 102.97 | 7,043,776 | +0.52(+0.51%) |
Sep 10, 2012 | 102.44 | 103.25 | 102.20 | 102.44 | 7,060,343 | -0.52(-0.51%) |
Sep 07, 2012 | 101.68 | 102.97 | 101.58 | 102.97 | 7,628,464 | +1.33(+1.31%) |
Sep 06, 2012 | 99.53 | 101.68 | 99.44 | 101.63 | 11,148,016 | +3.15(+3.20%) |
Sep 05, 2012 | 98.01 | 99.06 | 97.82 | 98.48 | 6,926,361 | +0.67(+0.68%) |