Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 101.16 | 104.93 | 100.74 | 104.93 | 501,731 | +3.49(+3.44%) |
Oct 26, 2012 | 101.94 | 101.44 | 101.44 | 101.44 | 847,305 | +0.01(+0.01%) |
Oct 25, 2012 | 102.20 | 102.83 | 100.56 | 101.43 | 637,330 | -0.64(-0.62%) |
Oct 24, 2012 | 102.53 | 102.88 | 101.34 | 102.07 | 247,877 | +0.06(+0.05%) |
Oct 23, 2012 | 102.15 | 102.42 | 101.37 | 102.01 | 406,875 | -1.62(-1.56%) |
Oct 19, 2012 | 103.72 | 105.06 | 103.52 | 103.63 | 482,005 | -0.52(-0.50%) |
Oct 18, 2012 | 102.28 | 104.51 | 102.28 | 104.14 | 429,068 | +2.00(+1.96%) |
Oct 17, 2012 | 104.15 | 104.15 | 102.05 | 102.14 | 465,822 | -0.47(-0.46%) |
Oct 16, 2012 | 101.64 | 102.67 | 101.64 | 102.62 | 197,404 | +0.77(+0.76%) |
Oct 15, 2012 | 101.83 | 102.08 | 100.85 | 101.85 | 390,319 | +0.07(+0.07%) |
Oct 12, 2012 | 102.23 | 103.07 | 101.54 | 101.78 | 314,566 | -0.40(-0.39%) |
Oct 11, 2012 | 102.59 | 103.52 | 102.16 | 102.18 | 327,991 | -0.32(-0.31%) |
Oct 10, 2012 | 101.96 | 102.83 | 101.96 | 102.50 | 263,016 | +0.55(+0.54%) |
Oct 09, 2012 | 102.88 | 103.47 | 101.91 | 101.95 | 329,338 | -0.58(-0.57%) |
Oct 08, 2012 | 103.18 | 103.40 | 102.49 | 102.53 | 265,748 | -0.89(-0.86%) |
Oct 05, 2012 | 103.56 | 104.06 | 103.28 | 103.42 | 221,360 | +0.11(+0.11%) |
Oct 04, 2012 | 103.45 | 103.97 | 102.23 | 103.30 | 448,493 | +0.14(+0.14%) |
Oct 03, 2012 | 103.76 | 104.28 | 103.13 | 103.16 | 347,679 | -0.60(-0.58%) |
Oct 02, 2012 | 102.27 | 104.06 | 102.06 | 103.77 | 286,124 | +1.48(+1.45%) |
Oct 01, 2012 | 103.67 | 104.08 | 101.04 | 102.28 | 547,390 | -1.41(-1.36%) |
Sep 28, 2012 | 103.75 | 104.36 | 103.28 | 103.70 | 240,799 | -0.45(-0.44%) |
Sep 27, 2012 | 104.35 | 105.24 | 103.55 | 104.15 | 265,425 | +0.26(+0.25%) |
Sep 26, 2012 | 103.93 | 104.56 | 103.09 | 103.89 | 422,419 | +0.26(+0.25%) |
Sep 25, 2012 | 105.24 | 105.71 | 103.63 | 103.63 | 421,161 | -1.26(-1.20%) |
Sep 24, 2012 | 104.85 | 105.73 | 104.85 | 104.90 | 412,801 | -0.32(-0.30%) |
Sep 21, 2012 | 105.83 | 105.95 | 104.82 | 105.22 | 705,919 | -0.08(-0.08%) |
Sep 20, 2012 | 106.68 | 106.94 | 104.63 | 105.30 | 312,508 | -1.68(-1.57%) |
Sep 19, 2012 | 107.15 | 107.58 | 106.85 | 106.98 | 290,212 | -0.20(-0.18%) |
Sep 18, 2012 | 107.59 | 108.58 | 106.84 | 107.17 | 478,413 | -0.27(-0.25%) |
Sep 17, 2012 | 107.88 | 108.26 | 107.40 | 107.44 | 242,263 | -0.49(-0.45%) |
Sep 14, 2012 | 107.87 | 108.74 | 107.70 | 107.93 | 233,605 | +0.22(+0.20%) |
Sep 13, 2012 | 106.50 | 107.72 | 105.96 | 107.72 | 476,625 | +1.60(+1.50%) |
Sep 12, 2012 | 106.83 | 106.87 | 105.92 | 106.12 | 233,605 | -0.55(-0.51%) |
Sep 11, 2012 | 106.51 | 106.98 | 106.06 | 106.67 | 234,470 | +0.15(+0.14%) |
Sep 10, 2012 | 107.24 | 107.27 | 105.94 | 106.51 | 230,813 | -0.90(-0.84%) |
Sep 07, 2012 | 107.21 | 108.10 | 107.02 | 107.42 | 220,100 | +0.46(+0.43%) |
Sep 06, 2012 | 106.88 | 107.55 | 106.58 | 106.96 | 261,049 | +0.38(+0.36%) |
Sep 05, 2012 | 106.85 | 107.49 | 106.02 | 106.58 | 283,252 | +0.17(+0.16%) |
Sep 04, 2012 | 105.34 | 106.75 | 105.06 | 106.41 | 445,602 | +0.88(+0.84%) |
Aug 31, 2012 | 105.72 | 105.72 | 104.33 | 105.53 | 327,853 | +0.35(+0.34%) |
Aug 30, 2012 | 105.56 | 105.75 | 104.83 | 105.17 | 177,509 | -0.65(-0.61%) |
Aug 29, 2012 | 106.52 | 106.82 | 105.72 | 105.82 | 182,729 | -0.25(-0.24%) |
Aug 27, 2012 | 106.11 | 106.40 | 105.26 | 106.07 | 148,285 | +0.06(+0.06%) |
Aug 24, 2012 | 105.49 | 106.32 | 105.20 | 106.01 | 207,444 | +0.43(+0.41%) |
Aug 23, 2012 | 105.08 | 106.50 | 104.56 | 105.58 | 352,280 | +0.28(+0.26%) |
Aug 22, 2012 | 104.51 | 105.34 | 103.69 | 105.30 | 214,224 | +0.76(+0.73%) |
Aug 21, 2012 | 104.13 | 104.73 | 103.94 | 104.53 | 257,048 | +0.48(+0.46%) |
Aug 20, 2012 | 104.85 | 104.98 | 103.90 | 104.06 | 441,144 | -0.72(-0.69%) |
Aug 17, 2012 | 104.56 | 105.31 | 104.42 | 104.78 | 607,638 | +0.22(+0.21%) |
Aug 16, 2012 | 104.99 | 105.11 | 103.86 | 104.56 | 547,197 | -0.32(-0.30%) |
Aug 15, 2012 | 104.65 | 105.01 | 104.31 | 104.88 | 256,872 | +0.38(+0.36%) |
Aug 14, 2012 | 105.76 | 105.76 | 104.29 | 104.50 | 211,342 | -0.68(-0.65%) |
Aug 13, 2012 | 104.99 | 105.53 | 104.49 | 105.18 | 151,756 | -0.15(-0.14%) |
Aug 10, 2012 | 105.22 | 105.65 | 104.53 | 105.33 | 298,609 | +0.28(+0.27%) |
Aug 09, 2012 | 104.47 | 105.62 | 103.89 | 105.04 | 411,091 | +0.33(+0.31%) |
Aug 08, 2012 | 106.72 | 106.72 | 104.22 | 104.72 | 244,832 | -1.87(-1.75%) |
Aug 07, 2012 | 108.13 | 108.51 | 106.36 | 106.58 | 302,104 | -1.47(-1.36%) |
Aug 06, 2012 | 108.57 | 108.73 | 107.67 | 108.05 | 289,406 | -0.23(-0.21%) |
Aug 03, 2012 | 109.30 | 109.66 | 107.99 | 108.28 | 220,912 | -0.23(-0.21%) |
Aug 02, 2012 | 109.26 | 109.26 | 107.36 | 108.51 | 432,883 | -0.09(-0.08%) |