Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 114.80 | 116.27 | 112.10 | 113.50 | 166,506 | -1.91(-1.65%) |
Oct 26, 2012 | 115.06 | 115.41 | 115.41 | 115.41 | 312,800 | -0.49(-0.42%) |
Oct 25, 2012 | 122.07 | 127.50 | 114.75 | 115.90 | 965,791 | -8.43(-6.78%) |
Oct 24, 2012 | 109.81 | 129.72 | 109.75 | 124.33 | 937,760 | +14.57(+13.27%) |
Oct 23, 2012 | 111.00 | 111.00 | 107.88 | 109.76 | 272,196 | -2.16(-1.93%) |
Oct 19, 2012 | 110.72 | 114.51 | 110.12 | 111.92 | 192,380 | +0.08(+0.07%) |
Oct 18, 2012 | 116.86 | 116.86 | 111.39 | 111.84 | 177,727 | -5.21(-4.45%) |
Oct 17, 2012 | 117.83 | 118.39 | 116.70 | 117.05 | 178,219 | -0.39(-0.33%) |
Oct 16, 2012 | 114.40 | 118.48 | 114.25 | 117.44 | 126,909 | +2.73(+2.38%) |
Oct 15, 2012 | 115.82 | 117.07 | 113.59 | 114.71 | 159,681 | -0.02(-0.02%) |
Oct 12, 2012 | 110.90 | 115.02 | 110.90 | 114.73 | 97,486 | +3.65(+3.29%) |
Oct 11, 2012 | 109.24 | 112.59 | 109.24 | 111.08 | 151,282 | +2.69(+2.48%) |
Oct 10, 2012 | 108.19 | 110.75 | 107.48 | 108.39 | 181,343 | -0.02(-0.02%) |
Oct 09, 2012 | 111.56 | 111.56 | 107.40 | 108.41 | 246,315 | -3.38(-3.02%) |
Oct 08, 2012 | 110.78 | 113.43 | 110.66 | 111.79 | 188,847 | +0.35(+0.31%) |
Oct 05, 2012 | 114.17 | 115.73 | 109.88 | 111.44 | 317,398 | -2.66(-2.33%) |
Oct 04, 2012 | 101.61 | 115.22 | 99.14 | 114.10 | 790,774 | +11.41(+11.11%) |
Oct 03, 2012 | 88.66 | 103.43 | 88.66 | 102.69 | 1,016,710 | +14.64(+16.63%) |
Oct 02, 2012 | 88.94 | 89.61 | 86.77 | 88.05 | 88,493 | -0.44(-0.50%) |
Oct 01, 2012 | 86.74 | 88.59 | 86.55 | 88.49 | 189,310 | +2.24(+2.60%) |
Sep 28, 2012 | 85.74 | 86.40 | 84.02 | 86.25 | 131,183 | +0.20(+0.23%) |
Sep 27, 2012 | 84.66 | 87.19 | 83.83 | 86.05 | 145,179 | +1.85(+2.20%) |
Sep 26, 2012 | 84.97 | 85.63 | 83.72 | 84.20 | 140,467 | -1.07(-1.25%) |
Sep 25, 2012 | 86.81 | 87.19 | 84.50 | 85.27 | 176,671 | -1.97(-2.26%) |
Sep 24, 2012 | 89.15 | 89.16 | 86.48 | 87.24 | 101,540 | -1.99(-2.23%) |
Sep 21, 2012 | 90.68 | 91.40 | 89.14 | 89.23 | 98,213 | -1.23(-1.36%) |
Sep 20, 2012 | 89.56 | 90.61 | 89.45 | 90.46 | 78,949 | +1.00(+1.12%) |
Sep 19, 2012 | 90.01 | 90.10 | 89.46 | 89.46 | 37,238 | +0.19(+0.21%) |
Sep 18, 2012 | 90.79 | 90.99 | 89.08 | 89.27 | 66,692 | -0.98(-1.09%) |
Sep 17, 2012 | 89.15 | 91.06 | 89.15 | 90.25 | 86,587 | +0.49(+0.55%) |
Sep 14, 2012 | 91.62 | 91.62 | 88.99 | 89.76 | 129,730 | -1.30(-1.43%) |
Sep 13, 2012 | 89.78 | 91.40 | 88.50 | 91.06 | 175,586 | +1.61(+1.80%) |
Sep 12, 2012 | 88.02 | 90.83 | 87.81 | 89.45 | 119,888 | +1.90(+2.17%) |
Sep 11, 2012 | 87.75 | 87.95 | 87.21 | 87.55 | 83,592 | +0.27(+0.31%) |
Sep 10, 2012 | 86.36 | 88.00 | 86.02 | 87.28 | 108,608 | +1.44(+1.68%) |
Sep 07, 2012 | 87.40 | 87.42 | 85.59 | 85.84 | 61,636 | -1.88(-2.14%) |
Sep 06, 2012 | 87.98 | 88.00 | 87.00 | 87.72 | 135,515 | +0.33(+0.38%) |
Sep 05, 2012 | 86.17 | 87.83 | 86.08 | 87.39 | 126,106 | +1.39(+1.62%) |
Sep 04, 2012 | 84.29 | 86.38 | 83.78 | 86.00 | 101,074 | +1.71(+2.03%) |
Aug 31, 2012 | 83.90 | 84.87 | 83.90 | 84.29 | 52,411 | +0.70(+0.84%) |
Aug 30, 2012 | 85.42 | 85.42 | 82.61 | 83.59 | 107,214 | -2.00(-2.34%) |
Aug 29, 2012 | 85.61 | 86.79 | 85.38 | 85.59 | 94,534 | +1.14(+1.35%) |
Aug 27, 2012 | 84.50 | 85.39 | 83.68 | 84.45 | 149,069 | +0.35(+0.42%) |
Aug 24, 2012 | 84.44 | 84.81 | 83.82 | 84.10 | 117,753 | -0.02(-0.02%) |
Aug 23, 2012 | 84.95 | 85.01 | 83.12 | 84.12 | 160,028 | -0.83(-0.98%) |
Aug 22, 2012 | 84.59 | 85.08 | 83.68 | 84.95 | 237,319 | -0.16(-0.19%) |
Aug 21, 2012 | 89.77 | 90.32 | 84.74 | 85.11 | 389,575 | -4.94(-5.49%) |
Aug 20, 2012 | 91.19 | 92.29 | 89.58 | 90.05 | 227,055 | -0.74(-0.82%) |
Aug 17, 2012 | 89.67 | 90.92 | 88.25 | 90.79 | 117,487 | +1.48(+1.66%) |
Aug 16, 2012 | 85.00 | 89.49 | 84.98 | 89.31 | 263,935 | +4.62(+5.46%) |
Aug 15, 2012 | 83.77 | 84.97 | 83.75 | 84.69 | 119,218 | +0.25(+0.30%) |
Aug 14, 2012 | 84.92 | 84.93 | 84.31 | 84.44 | 63,831 | -0.23(-0.27%) |
Aug 13, 2012 | 83.50 | 84.82 | 83.26 | 84.67 | 137,879 | +1.07(+1.28%) |
Aug 10, 2012 | 83.50 | 83.97 | 83.01 | 83.60 | 101,854 | -0.01(-0.01%) |
Aug 09, 2012 | 84.74 | 84.74 | 83.25 | 83.61 | 153,036 | -0.69(-0.82%) |
Aug 08, 2012 | 82.85 | 84.43 | 82.26 | 84.30 | 98,047 | +1.51(+1.82%) |
Aug 07, 2012 | 82.24 | 83.83 | 81.80 | 82.79 | 121,636 | +0.93(+1.14%) |
Aug 06, 2012 | 80.16 | 82.83 | 79.78 | 81.86 | 235,628 | +3.46(+4.41%) |
Aug 03, 2012 | 78.00 | 79.40 | 77.80 | 78.40 | 197,131 | +0.51(+0.65%) |
Aug 02, 2012 | 77.59 | 78.52 | 77.27 | 77.89 | 151,609 | +0.11(+0.14%) |