Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 114.35 | 117.87 | 114.16 | 115.98 | 1,569 | +2.93(+2.59%) |
Oct 26, 2012 | 113.23 | 113.05 | 113.05 | 113.05 | 1,045 | -0.28(-0.25%) |
Oct 25, 2012 | 113.14 | 114.53 | 112.12 | 113.33 | 4,034 | +0.46(+0.41%) |
Oct 24, 2012 | 115.55 | 115.65 | 110.45 | 112.86 | 1,170 | -0.46(-0.41%) |
Oct 23, 2012 | 109.90 | 114.48 | 109.90 | 113.33 | 3,179 | +2.13(+1.92%) |
Oct 19, 2012 | 112.86 | 112.86 | 109.34 | 111.19 | 2,609 | -2.50(-2.20%) |
Oct 18, 2012 | 112.40 | 114.81 | 111.58 | 113.70 | 1,250 | -0.19(-0.16%) |
Oct 17, 2012 | 112.59 | 115.00 | 112.03 | 113.88 | 3,069 | +2.11(+1.89%) |
Oct 16, 2012 | 111.75 | 113.70 | 111.29 | 111.78 | 2,724 | +0.03(+0.02%) |
Oct 15, 2012 | 114.53 | 116.57 | 111.57 | 111.75 | 3,349 | -3.06(-2.67%) |
Oct 12, 2012 | 115.46 | 116.39 | 112.22 | 114.81 | 3,612 | +0.09(+0.08%) |
Oct 11, 2012 | 111.10 | 115.46 | 111.01 | 114.72 | 2,927 | +3.43(+3.08%) |
Oct 10, 2012 | 108.88 | 112.22 | 106.65 | 111.29 | 8,320 | +1.85(+1.70%) |
Oct 09, 2012 | 111.47 | 112.68 | 107.76 | 109.43 | 1,549 | -2.50(-2.24%) |
Oct 08, 2012 | 111.01 | 112.77 | 110.27 | 111.94 | 1,550 | +0.93(+0.84%) |
Oct 05, 2012 | 113.33 | 115.18 | 109.53 | 111.01 | 2,992 | -2.04(-1.81%) |
Oct 04, 2012 | 113.14 | 113.31 | 112.49 | 113.05 | 1,251 | -0.09(-0.08%) |
Oct 03, 2012 | 112.40 | 114.25 | 112.40 | 113.14 | 2,322 | +0.46(+0.41%) |
Oct 02, 2012 | 113.70 | 114.07 | 111.57 | 112.68 | 1,147 | -0.65(-0.57%) |
Oct 01, 2012 | 112.49 | 113.88 | 109.71 | 113.33 | 1,869 | +0.19(+0.16%) |
Sep 28, 2012 | 112.22 | 114.25 | 110.78 | 113.14 | 2,499 | +0.74(+0.66%) |
Sep 27, 2012 | 109.80 | 113.98 | 109.34 | 112.40 | 4,064 | +2.78(+2.54%) |
Sep 26, 2012 | 109.71 | 111.01 | 107.48 | 109.62 | 4,155 | -0.74(-0.67%) |
Sep 25, 2012 | 111.66 | 114.07 | 109.43 | 110.36 | 1,880 | -1.11(-1.00%) |
Sep 24, 2012 | 113.42 | 114.25 | 110.55 | 111.47 | 4,444 | -2.50(-2.20%) |
Sep 21, 2012 | 118.80 | 118.89 | 112.96 | 113.98 | 8,279 | -4.82(-4.06%) |
Sep 20, 2012 | 116.20 | 119.45 | 115.55 | 118.80 | 3,428 | +2.04(+1.75%) |
Sep 19, 2012 | 116.02 | 118.24 | 116.02 | 116.76 | 1,786 | +0.28(+0.24%) |
Sep 18, 2012 | 116.11 | 117.12 | 113.70 | 116.48 | 2,483 | -0.09(-0.08%) |
Sep 17, 2012 | 116.02 | 118.06 | 113.61 | 116.57 | 1,614 | -0.46(-0.40%) |
Sep 14, 2012 | 116.85 | 119.45 | 116.67 | 117.04 | 2,373 | +1.11(+0.96%) |
Sep 13, 2012 | 112.40 | 119.44 | 112.40 | 115.92 | 3,427 | +0.74(+0.64%) |
Sep 12, 2012 | 116.39 | 116.61 | 113.88 | 115.18 | 1,274 | -1.58(-1.35%) |
Sep 11, 2012 | 116.48 | 117.59 | 115.65 | 116.76 | 1,445 | +0.09(+0.08%) |
Sep 10, 2012 | 117.13 | 118.61 | 116.31 | 116.67 | 1,299 | -1.21(-1.02%) |
Sep 07, 2012 | 116.76 | 120.38 | 115.46 | 117.87 | 1,447 | +2.41(+2.09%) |
Sep 06, 2012 | 113.42 | 116.57 | 113.42 | 115.46 | 1,359 | +2.13(+1.88%) |
Sep 05, 2012 | 112.86 | 117.83 | 112.59 | 113.33 | 6,592 | -0.46(-0.41%) |
Sep 04, 2012 | 115.73 | 116.38 | 110.84 | 113.79 | 5,963 | -2.68(-2.30%) |
Aug 31, 2012 | 117.58 | 118.22 | 115.08 | 116.47 | 3,397 | -0.46(-0.40%) |
Aug 30, 2012 | 118.41 | 118.78 | 116.33 | 116.93 | 1,754 | -1.20(-1.02%) |
Aug 29, 2012 | 118.22 | 120.44 | 117.02 | 118.13 | 3,818 | -0.92(-0.78%) |
Aug 27, 2012 | 119.98 | 120.44 | 117.49 | 119.06 | 1,857 | -1.02(-0.85%) |
Aug 24, 2012 | 120.26 | 121.36 | 118.13 | 120.07 | 3,566 | +0.55(+0.46%) |
Aug 23, 2012 | 119.15 | 123.77 | 116.47 | 119.52 | 6,637 | +1.48(+1.25%) |
Aug 22, 2012 | 112.41 | 120.07 | 111.67 | 118.04 | 5,863 | +4.53(+3.99%) |
Aug 21, 2012 | 118.69 | 118.69 | 112.04 | 113.51 | 4,230 | -2.68(-2.31%) |
Aug 20, 2012 | 114.90 | 118.69 | 113.42 | 116.19 | 4,147 | +2.77(+2.44%) |
Aug 17, 2012 | 114.62 | 114.62 | 111.39 | 113.42 | 2,053 | +0.00(+0.00%) |
Aug 16, 2012 | 110.47 | 114.99 | 110.47 | 113.42 | 1,890 | +2.49(+2.25%) |
Aug 15, 2012 | 109.91 | 111.30 | 106.77 | 110.93 | 3,252 | +0.19(+0.17%) |
Aug 14, 2012 | 111.30 | 114.62 | 110.10 | 110.74 | 2,769 | +0.00(+0.00%) |
Aug 13, 2012 | 116.01 | 116.01 | 108.62 | 110.74 | 2,523 | -3.51(-3.07%) |
Aug 10, 2012 | 112.13 | 116.10 | 109.08 | 114.25 | 2,400 | +1.48(+1.31%) |
Aug 09, 2012 | 107.05 | 114.81 | 106.32 | 112.78 | 5,660 | +6.37(+5.99%) |
Aug 08, 2012 | 105.20 | 109.91 | 103.63 | 106.40 | 3,731 | +1.57(+1.50%) |
Aug 07, 2012 | 106.40 | 107.97 | 102.99 | 104.83 | 2,864 | -1.66(-1.56%) |
Aug 06, 2012 | 101.51 | 107.97 | 101.51 | 106.50 | 3,286 | +5.27(+5.20%) |
Aug 03, 2012 | 103.45 | 104.65 | 100.31 | 101.23 | 3,685 | -0.83(-0.81%) |
Aug 02, 2012 | 101.60 | 103.45 | 99.94 | 102.06 | 2,327 | +0.83(+0.82%) |