Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 103.10 | 103.28 | 103.10 | 103.25 | 95,170 | +0.18(+0.18%) |
Oct 26, 2012 | 102.95 | 103.06 | 103.06 | 103.06 | 60,164 | +0.25(+0.24%) |
Oct 25, 2012 | 102.74 | 102.89 | 102.73 | 102.81 | 59,233 | -0.22(-0.21%) |
Oct 24, 2012 | 102.97 | 103.07 | 102.94 | 103.03 | 51,634 | -0.02(-0.02%) |
Oct 23, 2012 | 102.95 | 103.05 | 102.95 | 103.05 | 87,943 | +0.01(+0.01%) |
Oct 19, 2012 | 102.91 | 103.06 | 102.91 | 103.04 | 59,263 | +0.15(+0.15%) |
Oct 18, 2012 | 102.97 | 103.01 | 102.87 | 102.89 | 44,330 | -0.08(-0.08%) |
Oct 17, 2012 | 103.16 | 103.16 | 102.94 | 102.97 | 87,427 | -0.32(-0.31%) |
Oct 16, 2012 | 103.35 | 103.35 | 103.27 | 103.29 | 101,609 | -0.14(-0.14%) |
Oct 15, 2012 | 103.40 | 103.46 | 103.40 | 103.43 | 44,038 | -0.03(-0.03%) |
Oct 12, 2012 | 103.42 | 103.52 | 103.40 | 103.46 | 54,082 | +0.03(+0.02%) |
Oct 11, 2012 | 103.31 | 103.44 | 103.29 | 103.44 | 59,837 | -0.01(-0.01%) |
Oct 10, 2012 | 103.31 | 103.46 | 103.30 | 103.45 | 73,457 | +0.04(+0.04%) |
Oct 09, 2012 | 103.38 | 103.46 | 103.35 | 103.41 | 1,345,557 | -0.10(-0.10%) |
Oct 08, 2012 | 103.47 | 103.54 | 103.46 | 103.51 | 70,193 | +0.15(+0.15%) |
Oct 05, 2012 | 103.39 | 103.43 | 103.34 | 103.36 | 75,796 | -0.18(-0.17%) |
Oct 04, 2012 | 103.58 | 103.65 | 103.53 | 103.53 | 143,041 | -0.13(-0.13%) |
Oct 03, 2012 | 103.61 | 103.67 | 103.59 | 103.67 | 186,767 | +0.04(+0.04%) |
Oct 02, 2012 | 103.54 | 103.64 | 103.54 | 103.62 | 115,297 | +0.02(+0.02%) |
Oct 01, 2012 | 103.58 | 103.63 | 103.52 | 103.61 | 291,667 | +0.02(+0.02%) |
Sep 28, 2012 | 103.60 | 103.65 | 103.53 | 103.59 | 90,425 | +0.06(+0.06%) |
Sep 27, 2012 | 103.46 | 103.55 | 103.46 | 103.53 | 92,071 | -0.04(-0.04%) |
Sep 26, 2012 | 103.43 | 103.57 | 103.43 | 103.57 | 93,676 | +0.19(+0.19%) |
Sep 25, 2012 | 103.29 | 103.39 | 103.22 | 103.38 | 82,678 | +0.05(+0.05%) |
Sep 24, 2012 | 103.32 | 103.37 | 103.27 | 103.33 | 519,244 | +0.05(+0.05%) |
Sep 21, 2012 | 103.12 | 103.28 | 103.12 | 103.28 | 97,781 | +0.11(+0.10%) |
Sep 20, 2012 | 103.27 | 103.31 | 103.12 | 103.17 | 101,498 | +0.02(+0.02%) |
Sep 19, 2012 | 103.18 | 103.21 | 103.11 | 103.15 | 67,629 | +0.05(+0.05%) |
Sep 18, 2012 | 103.14 | 103.19 | 103.07 | 103.10 | 101,897 | +0.12(+0.11%) |
Sep 17, 2012 | 102.99 | 103.06 | 102.98 | 102.98 | 560,488 | +0.02(+0.02%) |
Sep 14, 2012 | 103.14 | 103.14 | 102.95 | 102.97 | 552,365 | -0.36(-0.35%) |
Sep 13, 2012 | 103.28 | 103.37 | 102.95 | 103.33 | 479,889 | +0.20(+0.19%) |
Sep 12, 2012 | 103.14 | 103.17 | 103.09 | 103.13 | 124,422 | -0.14(-0.14%) |
Sep 11, 2012 | 103.32 | 103.33 | 103.24 | 103.27 | 70,451 | -0.07(-0.06%) |
Sep 10, 2012 | 103.37 | 103.39 | 103.26 | 103.34 | 360,438 | +0.02(+0.02%) |
Sep 07, 2012 | 103.54 | 103.54 | 103.32 | 103.32 | 374,735 | +0.12(+0.11%) |
Sep 06, 2012 | 103.29 | 103.29 | 103.17 | 103.20 | 930,271 | -0.28(-0.27%) |
Sep 05, 2012 | 103.45 | 103.53 | 103.44 | 103.48 | 255,481 | +0.02(+0.02%) |
Sep 04, 2012 | 103.54 | 103.60 | 103.43 | 103.46 | 9,470,501 | -0.15(-0.15%) |
Aug 31, 2012 | 103.29 | 103.62 | 103.29 | 103.61 | 1,175,363 | +0.30(+0.29%) |
Aug 30, 2012 | 103.29 | 103.35 | 103.25 | 103.31 | 122,413 | +0.14(+0.14%) |
Aug 29, 2012 | 103.18 | 103.18 | 103.08 | 103.17 | 124,951 | +0.01(+0.01%) |
Aug 27, 2012 | 103.12 | 103.19 | 103.12 | 103.16 | 288,129 | +0.12(+0.11%) |
Aug 24, 2012 | 103.15 | 103.20 | 103.04 | 103.05 | 123,552 | -0.06(-0.06%) |
Aug 23, 2012 | 103.13 | 103.18 | 103.08 | 103.10 | 243,490 | +0.08(+0.08%) |
Aug 22, 2012 | 102.81 | 103.05 | 102.79 | 103.02 | 192,009 | +0.38(+0.37%) |
Aug 21, 2012 | 102.58 | 102.66 | 102.48 | 102.64 | 119,530 | +0.02(+0.02%) |
Aug 20, 2012 | 102.56 | 102.64 | 102.55 | 102.63 | 133,939 | +0.04(+0.04%) |
Aug 17, 2012 | 102.56 | 102.63 | 102.54 | 102.58 | 128,744 | +0.10(+0.10%) |
Aug 16, 2012 | 102.59 | 102.64 | 102.43 | 102.48 | 230,598 | -0.12(-0.12%) |
Aug 15, 2012 | 102.70 | 102.71 | 102.58 | 102.60 | 131,208 | -0.23(-0.22%) |
Aug 14, 2012 | 102.84 | 102.89 | 102.82 | 102.83 | 194,825 | -0.18(-0.18%) |
Aug 13, 2012 | 103.00 | 103.08 | 103.00 | 103.01 | 155,555 | +0.03(+0.02%) |
Aug 10, 2012 | 103.05 | 103.06 | 102.98 | 102.99 | 128,280 | +0.09(+0.09%) |
Aug 09, 2012 | 102.84 | 102.92 | 102.77 | 102.89 | 208,063 | +0.01(+0.01%) |
Aug 08, 2012 | 102.98 | 103.02 | 102.86 | 102.89 | 377,673 | -0.12(-0.11%) |
Aug 07, 2012 | 103.05 | 103.08 | 102.94 | 103.00 | 224,553 | -0.24(-0.24%) |
Aug 06, 2012 | 103.25 | 103.32 | 103.20 | 103.25 | 1,215,667 | +0.07(+0.06%) |
Aug 03, 2012 | 103.25 | 103.28 | 103.09 | 103.18 | 159,237 | -0.27(-0.26%) |
Aug 02, 2012 | 103.41 | 103.55 | 103.39 | 103.45 | 370,716 | +0.11(+0.11%) |