Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 111.92 | 112.50 | 110.51 | 111.34 | 42,394 | -0.67(-0.59%) |
Nov 29, 2012 | 111.42 | 112.34 | 110.34 | 112.00 | 34,358 | +0.83(+0.75%) |
Nov 28, 2012 | 110.92 | 112.17 | 108.93 | 111.17 | 24,449 | -0.33(-0.30%) |
Nov 27, 2012 | 111.59 | 112.59 | 110.51 | 111.50 | 29,841 | +0.50(+0.45%) |
Nov 26, 2012 | 112.34 | 112.91 | 110.67 | 111.01 | 57,910 | -1.83(-1.62%) |
Nov 23, 2012 | 111.59 | 112.92 | 110.92 | 112.83 | 12,573 | +1.75(+1.57%) |
Nov 21, 2012 | 109.01 | 111.50 | 108.93 | 111.09 | 40,012 | +1.83(+1.67%) |
Nov 20, 2012 | 114.75 | 114.75 | 108.10 | 109.26 | 107,082 | -6.24(-5.40%) |
Nov 19, 2012 | 116.49 | 117.99 | 115.16 | 115.50 | 46,849 | +2.08(+1.83%) |
Nov 16, 2012 | 109.76 | 114.33 | 108.10 | 113.42 | 76,396 | +4.57(+4.20%) |
Nov 15, 2012 | 106.27 | 111.09 | 101.24 | 108.84 | 148,357 | +8.15(+8.09%) |
Nov 14, 2012 | 113.33 | 114.00 | 99.86 | 100.69 | 282,259 | -10.81(-9.69%) |
Nov 13, 2012 | 122.31 | 122.31 | 108.51 | 111.50 | 186,430 | -9.90(-8.15%) |
Nov 12, 2012 | 120.73 | 124.23 | 119.32 | 121.40 | 38,917 | +2.25(+1.88%) |
Nov 09, 2012 | 120.90 | 123.23 | 115.09 | 119.16 | 64,500 | -2.25(-1.85%) |
Nov 08, 2012 | 124.81 | 125.72 | 121.15 | 121.40 | 36,426 | -3.82(-3.05%) |
Nov 07, 2012 | 126.22 | 126.22 | 124.31 | 125.22 | 29,872 | -1.50(-1.18%) |
Nov 06, 2012 | 124.97 | 127.14 | 122.90 | 126.72 | 55,160 | -0.56(-0.44%) |
Nov 05, 2012 | 128.17 | 128.50 | 125.67 | 127.28 | 80,597 | -0.24(-0.19%) |
Nov 02, 2012 | 127.28 | 127.93 | 126.64 | 127.53 | 45,658 | +0.73(+0.57%) |
Nov 01, 2012 | 126.07 | 127.36 | 125.99 | 126.80 | 47,645 | +1.13(+0.90%) |
Oct 31, 2012 | 125.99 | 126.07 | 124.05 | 125.67 | 25,176 | +1.37(+1.10%) |
Oct 26, 2012 | 124.94 | 124.29 | 124.29 | 124.29 | 22,013 | +0.41(+0.33%) |
Oct 25, 2012 | 125.75 | 125.75 | 123.24 | 123.89 | 17,965 | -0.57(-0.45%) |
Oct 24, 2012 | 124.78 | 125.59 | 124.05 | 124.45 | 31,639 | +0.32(+0.26%) |
Oct 23, 2012 | 125.83 | 125.83 | 120.25 | 124.13 | 40,638 | +2.02(+1.65%) |
Oct 19, 2012 | 123.08 | 123.08 | 121.71 | 122.11 | 21,595 | -0.40(-0.33%) |
Oct 18, 2012 | 122.19 | 122.84 | 121.87 | 122.52 | 19,974 | +0.32(+0.27%) |
Oct 17, 2012 | 121.30 | 122.43 | 120.82 | 122.19 | 26,575 | +1.45(+1.20%) |
Oct 16, 2012 | 119.69 | 121.22 | 119.61 | 120.74 | 22,554 | +1.37(+1.15%) |
Oct 15, 2012 | 118.96 | 120.07 | 118.56 | 119.36 | 12,987 | +0.40(+0.34%) |
Oct 12, 2012 | 118.39 | 120.49 | 118.39 | 118.96 | 18,294 | +0.97(+0.82%) |
Oct 11, 2012 | 117.10 | 118.39 | 117.10 | 117.99 | 13,748 | +0.97(+0.83%) |
Oct 10, 2012 | 120.25 | 120.58 | 115.97 | 117.02 | 30,776 | -3.31(-2.75%) |
Oct 09, 2012 | 121.63 | 121.78 | 120.09 | 120.33 | 13,753 | -1.13(-0.93%) |
Oct 08, 2012 | 122.35 | 122.35 | 121.22 | 121.46 | 14,850 | -0.89(-0.73%) |
Oct 05, 2012 | 122.52 | 123.00 | 121.79 | 122.35 | 21,018 | -0.16(-0.13%) |
Oct 04, 2012 | 122.68 | 122.68 | 120.58 | 122.52 | 21,471 | +0.48(+0.40%) |
Oct 03, 2012 | 121.22 | 122.76 | 120.25 | 122.03 | 19,947 | +1.21(+1.00%) |
Oct 02, 2012 | 121.63 | 121.87 | 119.61 | 120.82 | 20,501 | -0.57(-0.47%) |
Oct 01, 2012 | 120.17 | 121.63 | 119.36 | 121.38 | 26,522 | +1.62(+1.35%) |
Sep 28, 2012 | 120.41 | 120.74 | 118.07 | 119.77 | 17,505 | -0.97(-0.80%) |
Sep 27, 2012 | 119.61 | 120.74 | 119.28 | 120.74 | 16,542 | +1.94(+1.63%) |
Sep 26, 2012 | 119.44 | 119.85 | 117.99 | 118.80 | 27,641 | -0.89(-0.74%) |
Sep 25, 2012 | 121.46 | 121.55 | 119.20 | 119.69 | 34,601 | -1.70(-1.40%) |
Sep 24, 2012 | 121.22 | 121.46 | 120.82 | 121.38 | 28,293 | +0.57(+0.47%) |
Sep 21, 2012 | 121.46 | 121.63 | 120.74 | 120.82 | 26,737 | -0.41(-0.33%) |
Sep 20, 2012 | 120.82 | 121.55 | 120.50 | 121.22 | 17,292 | +0.16(+0.13%) |
Sep 19, 2012 | 121.30 | 121.63 | 120.41 | 121.06 | 35,748 | -0.48(-0.40%) |
Sep 18, 2012 | 120.90 | 121.79 | 120.25 | 121.55 | 22,462 | -0.08(-0.07%) |
Sep 17, 2012 | 120.82 | 121.63 | 120.25 | 121.63 | 28,471 | +0.32(+0.27%) |
Sep 14, 2012 | 121.14 | 121.38 | 120.74 | 121.30 | 30,648 | +0.73(+0.60%) |
Sep 13, 2012 | 120.74 | 121.14 | 119.85 | 120.58 | 18,722 | +0.16(+0.13%) |
Sep 12, 2012 | 119.69 | 120.90 | 119.20 | 120.41 | 17,028 | +0.56(+0.47%) |
Sep 11, 2012 | 120.01 | 121.14 | 119.36 | 119.85 | 23,331 | -0.24(-0.20%) |
Sep 10, 2012 | 121.38 | 121.46 | 119.20 | 120.09 | 18,914 | -1.21(-1.00%) |
Sep 07, 2012 | 118.72 | 121.46 | 118.72 | 121.30 | 26,250 | +0.32(+0.27%) |
Sep 06, 2012 | 120.82 | 121.71 | 120.33 | 120.98 | 45,558 | +0.81(+0.67%) |
Sep 05, 2012 | 118.39 | 120.74 | 118.31 | 120.17 | 34,017 | +1.13(+0.95%) |