Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 92.36 | 93.32 | 91.16 | 92.99 | 1,132,120 | +0.46(+0.50%) |
Aug 31, 2012 | 92.78 | 93.11 | 91.45 | 92.53 | 606,401 | +0.40(+0.44%) |
Aug 30, 2012 | 91.82 | 92.69 | 91.18 | 92.12 | 547,693 | -0.33(-0.35%) |
Aug 29, 2012 | 91.64 | 92.72 | 91.31 | 92.45 | 974,903 | +5.25(+6.02%) |
Aug 27, 2012 | 86.52 | 87.54 | 85.83 | 87.20 | 1,012,213 | +0.54(+0.63%) |
Aug 24, 2012 | 85.48 | 87.10 | 85.47 | 86.65 | 479,964 | +0.86(+1.00%) |
Aug 23, 2012 | 85.79 | 86.26 | 85.29 | 85.80 | 564,640 | -0.40(-0.47%) |
Aug 22, 2012 | 86.09 | 86.47 | 84.81 | 86.20 | 484,267 | -0.27(-0.31%) |
Aug 21, 2012 | 86.08 | 87.33 | 86.08 | 86.47 | 431,027 | +0.55(+0.64%) |
Aug 20, 2012 | 87.71 | 87.71 | 85.61 | 85.92 | 577,799 | -1.79(-2.04%) |
Aug 17, 2012 | 86.18 | 88.00 | 86.16 | 87.71 | 694,010 | +1.43(+1.66%) |
Aug 16, 2012 | 85.72 | 86.87 | 84.97 | 86.28 | 441,029 | +0.77(+0.90%) |
Aug 15, 2012 | 84.02 | 85.81 | 84.02 | 85.51 | 518,390 | +1.49(+1.77%) |
Aug 14, 2012 | 84.37 | 84.74 | 83.79 | 84.02 | 600,196 | +0.36(+0.44%) |
Aug 13, 2012 | 82.68 | 83.66 | 81.52 | 83.66 | 578,411 | +1.04(+1.26%) |
Aug 10, 2012 | 82.44 | 83.10 | 81.73 | 82.61 | 522,194 | -0.24(-0.29%) |
Aug 09, 2012 | 83.10 | 83.36 | 82.26 | 82.85 | 528,921 | -0.45(-0.54%) |
Aug 08, 2012 | 81.83 | 83.43 | 81.32 | 83.30 | 765,757 | +0.29(+0.34%) |
Aug 07, 2012 | 78.83 | 83.75 | 78.83 | 83.02 | 2,130,753 | +5.31(+6.83%) |
Aug 06, 2012 | 76.32 | 78.38 | 76.25 | 77.71 | 783,975 | +1.30(+1.70%) |
Aug 03, 2012 | 76.10 | 77.00 | 75.09 | 76.41 | 1,723,361 | +2.32(+3.13%) |
Aug 02, 2012 | 76.12 | 76.97 | 73.81 | 74.09 | 1,977,138 | -2.75(-3.58%) |