Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 90.26 | 90.76 | 89.63 | 90.50 | 1,190,762 | +0.30(+0.33%) |
Nov 29, 2012 | 90.18 | 91.27 | 88.97 | 90.20 | 1,661,157 | +0.27(+0.30%) |
Nov 28, 2012 | 87.60 | 90.06 | 86.82 | 89.93 | 3,412,013 | +2.76(+3.17%) |
Nov 27, 2012 | 86.26 | 88.16 | 86.26 | 87.16 | 1,264,246 | +0.56(+0.64%) |
Nov 26, 2012 | 87.74 | 87.91 | 85.85 | 86.61 | 1,478,240 | -1.42(-1.61%) |
Nov 23, 2012 | 87.58 | 88.10 | 86.90 | 88.03 | 688,984 | +1.05(+1.20%) |
Nov 21, 2012 | 85.84 | 87.19 | 85.84 | 86.98 | 1,242,758 | +0.93(+1.09%) |
Nov 20, 2012 | 85.65 | 86.54 | 85.00 | 86.05 | 1,188,113 | +0.87(+1.02%) |
Nov 19, 2012 | 85.43 | 86.39 | 84.48 | 85.18 | 1,661,886 | +1.18(+1.40%) |
Nov 16, 2012 | 86.64 | 88.09 | 83.64 | 84.00 | 2,501,729 | -0.18(-0.21%) |
Nov 15, 2012 | 83.98 | 85.03 | 83.20 | 84.18 | 1,813,611 | -0.01(-0.01%) |
Nov 14, 2012 | 86.69 | 86.72 | 83.78 | 84.19 | 2,603,595 | -1.91(-2.22%) |
Nov 13, 2012 | 86.12 | 87.34 | 85.01 | 86.09 | 2,170,645 | -0.39(-0.46%) |
Nov 12, 2012 | 87.50 | 87.88 | 85.88 | 86.49 | 1,414,991 | -0.75(-0.86%) |
Nov 09, 2012 | 87.33 | 88.46 | 87.14 | 87.24 | 1,955,805 | -0.72(-0.82%) |
Nov 08, 2012 | 89.06 | 89.81 | 87.53 | 87.96 | 2,077,610 | -1.43(-1.60%) |
Nov 07, 2012 | 89.44 | 90.32 | 88.38 | 89.40 | 1,929,647 | -0.95(-1.05%) |
Nov 06, 2012 | 89.91 | 90.78 | 88.98 | 90.35 | 2,078,154 | +0.56(+0.62%) |
Nov 05, 2012 | 91.79 | 92.17 | 89.21 | 89.79 | 2,668,456 | -1.03(-1.13%) |
Nov 02, 2012 | 92.82 | 92.88 | 90.58 | 90.82 | 2,436,108 | -1.58(-1.71%) |
Nov 01, 2012 | 91.15 | 92.96 | 89.29 | 92.40 | 2,801,720 | +1.38(+1.52%) |
Oct 31, 2012 | 89.60 | 91.27 | 88.80 | 91.02 | 4,490,730 | +1.57(+1.76%) |
Oct 26, 2012 | 91.35 | 89.44 | 89.44 | 89.44 | 4,191,679 | -1.10(-1.21%) |
Oct 25, 2012 | 88.81 | 90.97 | 88.44 | 90.54 | 6,988,103 | +6.12(+7.25%) |
Oct 24, 2012 | 85.74 | 87.21 | 84.07 | 84.42 | 2,548,308 | -1.57(-1.82%) |
Oct 23, 2012 | 85.78 | 86.30 | 85.14 | 85.99 | 1,535,463 | -0.94(-1.08%) |
Oct 19, 2012 | 88.64 | 88.64 | 86.30 | 86.93 | 2,176,783 | -2.01(-2.27%) |
Oct 18, 2012 | 89.51 | 89.84 | 88.23 | 88.94 | 1,758,047 | -0.49(-0.55%) |
Oct 17, 2012 | 88.58 | 89.68 | 87.82 | 89.43 | 1,623,185 | +0.86(+0.98%) |
Oct 16, 2012 | 87.88 | 89.45 | 87.45 | 88.56 | 2,346,206 | +1.17(+1.33%) |
Oct 15, 2012 | 85.63 | 87.59 | 85.35 | 87.40 | 1,608,772 | +1.83(+2.14%) |
Oct 12, 2012 | 85.26 | 86.44 | 84.96 | 85.56 | 1,547,275 | +1.01(+1.20%) |
Oct 11, 2012 | 84.22 | 84.85 | 83.57 | 84.55 | 1,443,598 | +1.08(+1.30%) |
Oct 10, 2012 | 84.32 | 85.11 | 82.66 | 83.47 | 1,461,402 | -0.57(-0.68%) |
Oct 09, 2012 | 84.78 | 85.81 | 83.40 | 84.04 | 1,556,330 | -0.68(-0.80%) |
Oct 08, 2012 | 85.15 | 85.44 | 84.20 | 84.72 | 1,365,002 | -0.85(-0.99%) |
Oct 05, 2012 | 86.56 | 87.12 | 85.06 | 85.56 | 2,894,359 | -0.16(-0.18%) |
Oct 04, 2012 | 85.61 | 86.31 | 84.11 | 85.72 | 2,263,899 | -0.64(-0.74%) |
Oct 03, 2012 | 86.58 | 87.02 | 85.78 | 86.36 | 976,236 | +0.20(+0.23%) |
Oct 02, 2012 | 87.52 | 87.52 | 85.29 | 86.17 | 1,875,029 | -0.73(-0.84%) |
Oct 01, 2012 | 87.21 | 88.58 | 86.44 | 86.90 | 1,844,203 | +0.11(+0.12%) |
Sep 28, 2012 | 86.31 | 87.29 | 85.81 | 86.79 | 1,428,964 | +0.01(+0.01%) |
Sep 27, 2012 | 85.87 | 87.38 | 85.18 | 86.78 | 2,042,112 | +1.29(+1.51%) |
Sep 26, 2012 | 85.64 | 86.26 | 84.13 | 85.49 | 1,435,595 | -0.16(-0.19%) |
Sep 25, 2012 | 86.82 | 87.56 | 85.35 | 85.65 | 2,496,071 | -0.11(-0.12%) |
Sep 24, 2012 | 85.29 | 86.29 | 85.04 | 85.76 | 1,400,127 | -0.23(-0.26%) |
Sep 21, 2012 | 86.84 | 86.84 | 85.27 | 85.99 | 3,163,810 | -0.40(-0.46%) |
Sep 20, 2012 | 86.03 | 86.44 | 84.96 | 86.38 | 1,791,873 | -0.59(-0.68%) |
Sep 19, 2012 | 85.14 | 87.50 | 84.78 | 86.98 | 3,269,982 | +2.23(+2.63%) |
Sep 18, 2012 | 84.50 | 85.29 | 83.95 | 84.75 | 1,463,834 | +0.20(+0.23%) |
Sep 17, 2012 | 85.83 | 86.60 | 84.17 | 84.56 | 1,914,604 | -0.41(-0.49%) |
Sep 14, 2012 | 83.41 | 86.08 | 83.30 | 84.97 | 4,591,110 | +2.26(+2.73%) |
Sep 13, 2012 | 80.26 | 83.02 | 80.06 | 82.72 | 2,349,932 | +1.93(+2.39%) |
Sep 12, 2012 | 79.47 | 81.06 | 79.45 | 80.78 | 3,260,751 | +1.99(+2.53%) |
Sep 11, 2012 | 76.99 | 79.10 | 76.90 | 78.79 | 1,931,641 | +1.29(+1.66%) |
Sep 10, 2012 | 78.26 | 78.57 | 77.26 | 77.51 | 2,219,477 | +0.26(+0.34%) |
Sep 07, 2012 | 76.69 | 78.08 | 76.47 | 77.24 | 3,214,437 | +0.89(+1.17%) |
Sep 06, 2012 | 75.77 | 76.87 | 75.54 | 76.35 | 2,917,290 | +1.46(+1.95%) |
Sep 05, 2012 | 75.62 | 76.04 | 74.67 | 74.89 | 2,102,171 | -0.83(-1.10%) |