Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 105.19 | 106.32 | 104.75 | 105.18 | 402,231 | -0.07(-0.07%) |
Oct 30, 2012 | 103.16 | 105.34 | 103.15 | 105.25 | 243,309 | +2.10(+2.04%) |
Oct 29, 2012 | 104.16 | 104.39 | 102.87 | 103.15 | 1,167,511 | -1.35(-1.29%) |
Oct 26, 2012 | 104.86 | 106.00 | 104.24 | 104.50 | 630,607 | -0.74(-0.70%) |
Oct 25, 2012 | 107.40 | 107.40 | 104.90 | 105.24 | 573,052 | -1.41(-1.32%) |
Oct 24, 2012 | 107.00 | 107.50 | 106.28 | 106.65 | 1,099,842 | -0.03(-0.03%) |
Oct 23, 2012 | 105.50 | 106.78 | 104.48 | 106.68 | 1,179,113 | +2.73(+2.63%) |
Oct 19, 2012 | 103.70 | 104.62 | 103.10 | 103.95 | 857,651 | +0.01(+0.01%) |
Oct 18, 2012 | 102.20 | 103.94 | 101.84 | 103.94 | 1,153,498 | +1.30(+1.27%) |
Oct 17, 2012 | 101.12 | 102.92 | 101.12 | 102.64 | 1,178,740 | +0.20(+0.20%) |
Oct 16, 2012 | 102.50 | 102.89 | 101.88 | 102.44 | 688,169 | +0.44(+0.43%) |
Oct 15, 2012 | 100.68 | 102.03 | 100.65 | 102.00 | 643,799 | +0.84(+0.83%) |
Oct 12, 2012 | 102.00 | 102.38 | 100.79 | 101.16 | 639,923 | -1.08(-1.06%) |
Oct 11, 2012 | 102.48 | 103.31 | 101.70 | 102.24 | 528,316 | +0.54(+0.53%) |
Oct 10, 2012 | 103.00 | 103.19 | 101.29 | 101.70 | 555,983 | -1.63(-1.58%) |
Oct 09, 2012 | 102.15 | 103.48 | 101.52 | 103.33 | 762,124 | +1.13(+1.11%) |
Oct 05, 2012 | 102.20 | 102.20 | 102.20 | 0 | -0.63(-0.61%) | |
Oct 04, 2012 | 102.40 | 102.99 | 101.84 | 102.83 | 454,537 | +0.58(+0.57%) |
Oct 03, 2012 | 103.68 | 103.74 | 101.65 | 102.25 | 817,942 | -1.49(-1.44%) |
Oct 02, 2012 | 102.78 | 104.09 | 102.12 | 103.74 | 607,184 | +0.05(+0.05%) |
Oct 01, 2012 | 102.00 | 105.10 | 101.72 | 103.69 | 757,564 | +1.69(+1.66%) |
Sep 28, 2012 | 100.98 | 102.00 | 99.92 | 102.00 | 785,580 | +1.11(+1.10%) |
Sep 27, 2012 | 100.93 | 101.49 | 100.62 | 100.89 | 433,424 | -0.23(-0.23%) |
Sep 26, 2012 | 99.31 | 101.18 | 99.31 | 101.12 | 860,224 | +1.07(+1.07%) |
Sep 25, 2012 | 99.48 | 100.55 | 99.20 | 100.05 | 579,526 | +0.59(+0.59%) |
Sep 24, 2012 | 99.20 | 100.15 | 99.16 | 99.46 | 529,827 | +0.25(+0.25%) |
Sep 21, 2012 | 101.10 | 101.15 | 98.98 | 99.21 | 1,343,598 | -1.44(-1.43%) |
Sep 20, 2012 | 100.37 | 100.94 | 100.02 | 100.65 | 426,013 | -0.29(-0.29%) |
Sep 19, 2012 | 101.00 | 101.75 | 100.66 | 100.94 | 607,898 | +0.06(+0.06%) |
Sep 18, 2012 | 100.39 | 100.88 | 99.39 | 100.88 | 828,799 | +0.87(+0.87%) |
Sep 17, 2012 | 100.51 | 100.51 | 99.36 | 100.01 | 467,997 | -0.73(-0.72%) |
Sep 14, 2012 | 102.71 | 102.71 | 100.12 | 100.74 | 783,847 | -0.73(-0.72%) |
Sep 13, 2012 | 100.43 | 102.27 | 100.32 | 101.47 | 1,259,812 | +0.47(+0.47%) |
Sep 12, 2012 | 99.35 | 101.47 | 99.35 | 101.00 | 1,483,819 | +2.08(+2.10%) |
Sep 11, 2012 | 98.70 | 99.29 | 98.22 | 98.92 | 710,602 | +0.70(+0.71%) |
Sep 10, 2012 | 99.80 | 100.49 | 98.11 | 98.22 | 1,046,917 | -1.47(-1.47%) |
Sep 07, 2012 | 99.34 | 99.94 | 99.01 | 99.69 | 697,211 | +0.84(+0.85%) |
Sep 06, 2012 | 99.31 | 99.46 | 98.27 | 98.85 | 763,313 | +0.57(+0.58%) |
Sep 05, 2012 | 97.67 | 98.88 | 96.95 | 98.28 | 729,118 | +1.51(+1.56%) |
Sep 04, 2012 | 97.00 | 97.19 | 96.09 | 96.77 | 532,910 | -0.24(-0.25%) |
Aug 31, 2012 | 97.01 | 97.01 | 97.01 | 0 | +1.42(+1.49%) | |
Aug 30, 2012 | 97.94 | 97.94 | 95.34 | 95.59 | 760,268 | -2.68(-2.73%) |
Aug 29, 2012 | 95.65 | 98.32 | 95.51 | 98.27 | 708,127 | +1.57(+1.62%) |
Aug 27, 2012 | 96.91 | 97.12 | 95.82 | 96.70 | 369,056 | -0.20(-0.21%) |
Aug 24, 2012 | 97.64 | 98.13 | 96.54 | 96.90 | 692,117 | -0.68(-0.70%) |
Aug 23, 2012 | 99.96 | 99.96 | 97.33 | 97.58 | 931,683 | -2.47(-2.47%) |
Aug 22, 2012 | 97.73 | 100.39 | 97.70 | 100.05 | 996,705 | +2.06(+2.10%) |
Aug 21, 2012 | 100.00 | 100.41 | 97.56 | 97.99 | 682,084 | -1.86(-1.86%) |
Aug 20, 2012 | 99.11 | 100.59 | 98.54 | 99.85 | 954,242 | +0.99(+1.00%) |
Aug 17, 2012 | 99.50 | 99.58 | 98.62 | 98.86 | 651,812 | -0.24(-0.24%) |
Aug 16, 2012 | 98.14 | 99.29 | 97.76 | 99.10 | 934,676 | +1.39(+1.42%) |
Aug 15, 2012 | 96.00 | 98.00 | 95.95 | 97.71 | 1,378,530 | +1.78(+1.86%) |
Aug 14, 2012 | 97.78 | 97.78 | 95.84 | 95.93 | 594,258 | +0.40(+0.42%) |
Aug 13, 2012 | 96.05 | 96.51 | 94.86 | 95.53 | 398,455 | -0.97(-1.01%) |
Aug 11, 2012 | 96.50 | 96.92 | 95.71 | 96.50 | 609,530 | +0.00(+0.00%) |
Aug 10, 2012 | 96.50 | 96.92 | 95.71 | 96.50 | 609,530 | +0.03(+0.03%) |
Aug 09, 2012 | 95.85 | 96.95 | 95.84 | 96.47 | 354,458 | +0.31(+0.32%) |
Aug 08, 2012 | 96.84 | 97.40 | 96.05 | 96.16 | 850,677 | -1.03(-1.06%) |
Aug 07, 2012 | 95.03 | 97.50 | 95.03 | 97.19 | 611,859 | +1.89(+1.98%) |
Aug 03, 2012 | 95.30 | 95.30 | 95.30 | 0 | +0.71(+0.75%) | |
Aug 02, 2012 | 93.76 | 94.95 | 92.91 | 94.59 | 744,592 | -0.11(-0.12%) |