Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 87.02 | 87.23 | 87.02 | 87.15 | 2,332 | -0.19(-0.22%) |
Nov 29, 2012 | 87.25 | 87.56 | 87.24 | 87.34 | 1,380 | +0.80(+0.92%) |
Nov 28, 2012 | 85.69 | 86.54 | 85.13 | 86.54 | 1,912 | +0.23(+0.27%) |
Nov 27, 2012 | 86.34 | 86.76 | 86.31 | 86.31 | 3,009 | -0.02(-0.02%) |
Nov 26, 2012 | 85.87 | 86.33 | 85.86 | 86.33 | 4,251 | +0.16(+0.19%) |
Nov 23, 2012 | 85.91 | 86.17 | 85.81 | 86.17 | 947 | +1.06(+1.25%) |
Nov 21, 2012 | 85.10 | 85.10 | 85.10 | 85.10 | 210 | +0.65(+0.77%) |
Nov 20, 2012 | 84.56 | 84.79 | 84.40 | 84.45 | 3,212 | -0.21(-0.25%) |
Nov 19, 2012 | 84.08 | 84.67 | 84.08 | 84.67 | 3,898 | +1.54(+1.85%) |
Nov 16, 2012 | 82.28 | 83.35 | 81.80 | 83.13 | 6,808 | +0.85(+1.04%) |
Nov 15, 2012 | 82.65 | 82.65 | 81.13 | 82.28 | 9,828 | -0.49(-0.59%) |
Nov 14, 2012 | 84.40 | 84.75 | 82.76 | 82.76 | 6,372 | -1.46(-1.74%) |
Nov 13, 2012 | 84.51 | 84.85 | 84.23 | 84.23 | 1,102 | -0.58(-0.69%) |
Nov 12, 2012 | 85.18 | 85.21 | 84.69 | 84.81 | 992 | -0.17(-0.20%) |
Nov 09, 2012 | 84.33 | 85.54 | 84.33 | 84.98 | 6,122 | +0.07(+0.08%) |
Nov 08, 2012 | 85.65 | 85.71 | 84.64 | 84.91 | 3,634 | -1.11(-1.29%) |
Nov 07, 2012 | 86.39 | 86.53 | 85.43 | 86.02 | 14,588 | -1.36(-1.55%) |
Nov 06, 2012 | 87.18 | 87.57 | 87.03 | 87.37 | 11,985 | +1.00(+1.15%) |
Nov 05, 2012 | 85.92 | 86.61 | 85.92 | 86.38 | 2,640 | -0.12(-0.14%) |
Nov 02, 2012 | 88.06 | 88.06 | 86.50 | 86.50 | 8,531 | -1.20(-1.36%) |
Nov 01, 2012 | 86.82 | 87.76 | 86.82 | 87.70 | 2,441 | +1.16(+1.34%) |
Oct 31, 2012 | 85.94 | 86.53 | 85.94 | 86.53 | 9,396 | +0.85(+0.99%) |
Oct 26, 2012 | 87.04 | 85.68 | 85.68 | 85.68 | 2,527 | -1.05(-1.22%) |
Oct 25, 2012 | 87.58 | 87.58 | 86.28 | 86.74 | 3,814 | +0.21(+0.24%) |
Oct 24, 2012 | 86.66 | 86.79 | 86.53 | 86.53 | 7,640 | -0.71(-0.81%) |
Oct 23, 2012 | 86.71 | 87.23 | 86.21 | 87.23 | 2,524 | -0.43(-0.49%) |
Oct 19, 2012 | 89.96 | 89.96 | 87.46 | 87.67 | 4,013 | -1.56(-1.75%) |
Oct 18, 2012 | 89.61 | 89.61 | 89.20 | 89.23 | 5,217 | -0.73(-0.81%) |
Oct 17, 2012 | 89.81 | 90.33 | 89.63 | 89.96 | 5,160 | +0.67(+0.75%) |
Oct 16, 2012 | 89.11 | 89.41 | 89.05 | 89.29 | 3,481 | +0.74(+0.83%) |
Oct 15, 2012 | 88.27 | 88.55 | 88.21 | 88.55 | 1,100 | +0.43(+0.48%) |
Oct 12, 2012 | 88.59 | 88.91 | 87.97 | 88.12 | 10,793 | -0.46(-0.51%) |
Oct 11, 2012 | 88.87 | 89.03 | 88.51 | 88.58 | 1,710 | +0.50(+0.57%) |
Oct 10, 2012 | 88.52 | 88.72 | 88.08 | 88.08 | 1,338 | -0.38(-0.43%) |
Oct 09, 2012 | 89.16 | 89.16 | 88.46 | 88.46 | 1,765 | -1.26(-1.40%) |
Oct 08, 2012 | 89.61 | 89.72 | 89.61 | 89.72 | 1,066 | -0.54(-0.59%) |
Oct 05, 2012 | 91.07 | 91.47 | 90.20 | 90.25 | 1,954 | -0.18(-0.20%) |
Oct 04, 2012 | 90.42 | 90.43 | 89.56 | 90.43 | 1,290 | +0.56(+0.62%) |
Oct 03, 2012 | 89.61 | 90.34 | 89.61 | 89.87 | 2,106 | +0.08(+0.08%) |
Oct 02, 2012 | 89.62 | 89.80 | 89.45 | 89.80 | 683 | +0.15(+0.17%) |
Oct 01, 2012 | 90.03 | 90.14 | 89.64 | 89.64 | 1,434 | -0.50(-0.55%) |
Sep 28, 2012 | 89.94 | 90.14 | 89.80 | 90.14 | 405 | +0.19(+0.21%) |
Sep 27, 2012 | 89.11 | 89.95 | 89.06 | 89.95 | 1,083 | +1.36(+1.54%) |
Sep 26, 2012 | 89.58 | 89.58 | 88.59 | 88.59 | 1,248 | -0.87(-0.97%) |
Sep 25, 2012 | 91.33 | 91.41 | 89.45 | 89.45 | 2,006 | -1.29(-1.42%) |
Sep 24, 2012 | 91.13 | 91.37 | 90.59 | 90.75 | 4,428 | -0.83(-0.91%) |
Sep 21, 2012 | 92.00 | 92.00 | 91.58 | 91.58 | 3,687 | +0.31(+0.34%) |
Sep 20, 2012 | 91.34 | 91.35 | 90.96 | 91.27 | 5,756 | -0.60(-0.65%) |
Sep 19, 2012 | 91.76 | 92.06 | 91.76 | 91.86 | 2,686 | +0.03(+0.03%) |
Sep 18, 2012 | 92.13 | 92.15 | 91.63 | 91.84 | 2,322 | -0.35(-0.38%) |
Sep 17, 2012 | 92.37 | 92.39 | 91.84 | 92.19 | 9,252 | -0.37(-0.40%) |
Sep 14, 2012 | 91.96 | 93.12 | 91.96 | 92.56 | 2,775 | +0.92(+1.00%) |
Sep 13, 2012 | 90.88 | 92.01 | 87.20 | 91.64 | 11,945 | +0.85(+0.93%) |
Sep 12, 2012 | 90.41 | 90.79 | 90.22 | 90.79 | 19,531 | +0.54(+0.60%) |
Sep 11, 2012 | 90.26 | 90.67 | 90.14 | 90.25 | 4,676 | -0.05(-0.05%) |
Sep 10, 2012 | 90.66 | 90.66 | 90.30 | 90.30 | 4,706 | -0.37(-0.41%) |
Sep 07, 2012 | 90.49 | 90.77 | 90.49 | 90.67 | 2,651 | +0.21(+0.23%) |
Sep 06, 2012 | 89.63 | 90.67 | 89.46 | 90.46 | 2,374 | +1.73(+1.95%) |
Sep 05, 2012 | 88.96 | 89.02 | 88.51 | 88.73 | 3,079 | -0.21(-0.23%) |