Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 89.50 | 90.00 | 89.49 | 89.89 | 61,261 | +0.99(+1.11%) |
Nov 29, 2012 | 89.19 | 89.42 | 88.63 | 88.90 | 44,877 | +0.28(+0.32%) |
Nov 28, 2012 | 86.88 | 88.72 | 86.70 | 88.62 | 38,614 | +0.91(+1.04%) |
Nov 27, 2012 | 87.41 | 88.19 | 87.25 | 87.71 | 62,539 | +0.02(+0.02%) |
Nov 26, 2012 | 87.18 | 87.70 | 87.13 | 87.69 | 35,110 | +0.09(+0.10%) |
Nov 24, 2012 | 86.84 | 87.72 | 86.83 | 87.60 | 30,961 | +0.00(+0.00%) |
Nov 23, 2012 | 86.84 | 87.72 | 86.83 | 87.60 | 30,961 | +3.20(+3.79%) |
Nov 21, 2012 | 83.99 | 84.54 | 83.99 | 84.40 | 29,402 | +0.70(+0.84%) |
Nov 20, 2012 | 83.60 | 84.33 | 83.47 | 83.70 | 45,518 | +1.20(+1.45%) |
Nov 19, 2012 | 81.42 | 82.56 | 81.42 | 82.50 | 31,355 | +2.50(+3.12%) |
Nov 16, 2012 | 80.14 | 80.29 | 79.01 | 80.00 | 69,187 | -0.48(-0.60%) |
Nov 15, 2012 | 80.46 | 81.14 | 80.18 | 80.48 | 55,328 | +0.36(+0.45%) |
Nov 14, 2012 | 81.83 | 81.84 | 80.10 | 80.12 | 22,196 | -0.88(-1.09%) |
Nov 13, 2012 | 80.21 | 81.75 | 80.21 | 81.00 | 32,145 | +0.80(+1.00%) |
Nov 12, 2012 | 80.40 | 80.50 | 79.90 | 80.20 | 48,230 | +0.25(+0.31%) |
Nov 09, 2012 | 79.37 | 80.54 | 79.36 | 79.95 | 56,214 | -0.51(-0.63%) |
Nov 08, 2012 | 81.00 | 81.27 | 80.38 | 80.46 | 27,654 | -1.01(-1.24%) |
Nov 07, 2012 | 81.33 | 81.70 | 80.79 | 81.47 | 29,057 | -2.02(-2.42%) |
Nov 06, 2012 | 83.06 | 83.72 | 82.99 | 83.49 | 38,647 | +1.09(+1.32%) |
Nov 05, 2012 | 82.30 | 82.57 | 82.06 | 82.40 | 20,760 | -0.81(-0.97%) |
Nov 02, 2012 | 84.24 | 84.24 | 83.04 | 83.21 | 19,573 | -0.67(-0.80%) |
Nov 01, 2012 | 83.68 | 83.95 | 83.40 | 83.88 | 15,981 | +1.27(+1.54%) |
Oct 31, 2012 | 83.50 | 83.54 | 82.51 | 82.61 | 36,523 | +0.07(+0.08%) |
Oct 26, 2012 | 82.54 | 82.54 | 82.54 | 0 | +0.57(+0.70%) | |
Oct 25, 2012 | 82.91 | 83.01 | 81.70 | 81.97 | 23,842 | +0.95(+1.17%) |
Oct 24, 2012 | 81.58 | 81.60 | 80.81 | 81.02 | 30,100 | -0.37(-0.45%) |
Oct 23, 2012 | 81.51 | 81.63 | 80.49 | 81.39 | 97,264 | -4.04(-4.73%) |
Oct 19, 2012 | 86.19 | 86.19 | 85.11 | 85.43 | 30,558 | -0.88(-1.02%) |
Oct 18, 2012 | 86.21 | 86.91 | 86.00 | 86.31 | 31,902 | +0.46(+0.54%) |
Oct 17, 2012 | 85.70 | 86.16 | 85.53 | 85.85 | 27,449 | +0.00(+0.00%) |
Oct 16, 2012 | 85.59 | 85.91 | 85.24 | 85.85 | 43,434 | +1.36(+1.61%) |
Oct 15, 2012 | 84.50 | 84.71 | 83.76 | 84.49 | 26,298 | +1.02(+1.22%) |
Oct 12, 2012 | 84.12 | 84.53 | 83.00 | 83.47 | 20,540 | -0.22(-0.26%) |
Oct 11, 2012 | 84.14 | 84.37 | 83.50 | 83.69 | 35,898 | +1.12(+1.36%) |
Oct 10, 2012 | 82.51 | 83.07 | 82.12 | 82.57 | 51,868 | +0.06(+0.07%) |
Oct 09, 2012 | 83.70 | 83.70 | 82.50 | 82.51 | 39,485 | -2.61(-3.07%) |
Oct 08, 2012 | 85.22 | 85.28 | 84.81 | 85.12 | 117,740 | -1.12(-1.30%) |
Oct 06, 2012 | 86.35 | 87.07 | 86.22 | 86.24 | 26,391 | +0.00(+0.00%) |
Oct 05, 2012 | 86.35 | 87.07 | 86.22 | 86.24 | 26,391 | +0.73(+0.85%) |
Oct 04, 2012 | 85.10 | 85.61 | 84.93 | 85.51 | 21,696 | -0.74(-0.86%) |
Oct 03, 2012 | 86.40 | 86.44 | 85.70 | 86.25 | 22,861 | +0.45(+0.52%) |
Oct 02, 2012 | 86.73 | 86.85 | 85.54 | 85.80 | 173,356 | -0.47(-0.54%) |
Oct 01, 2012 | 86.20 | 87.11 | 86.08 | 86.27 | 30,932 | +1.74(+2.06%) |
Sep 28, 2012 | 85.56 | 85.56 | 84.21 | 84.53 | 30,072 | -1.96(-2.27%) |
Sep 27, 2012 | 85.97 | 86.70 | 84.95 | 86.49 | 29,454 | +0.76(+0.89%) |
Sep 26, 2012 | 85.76 | 86.05 | 85.39 | 85.73 | 45,575 | -0.77(-0.89%) |
Sep 25, 2012 | 87.64 | 88.40 | 86.50 | 86.50 | 44,900 | -0.62(-0.71%) |
Sep 24, 2012 | 86.75 | 87.51 | 86.74 | 87.12 | 33,499 | -0.80(-0.91%) |
Sep 21, 2012 | 88.66 | 88.68 | 87.91 | 87.92 | 37,074 | +0.55(+0.63%) |
Sep 20, 2012 | 86.48 | 87.52 | 86.00 | 87.37 | 60,640 | +0.02(+0.02%) |
Sep 19, 2012 | 87.18 | 87.62 | 86.84 | 87.35 | 52,849 | +0.11(+0.13%) |
Sep 18, 2012 | 87.22 | 87.50 | 86.80 | 87.24 | 101,652 | +0.04(+0.05%) |
Sep 17, 2012 | 87.19 | 87.63 | 86.83 | 87.20 | 89,425 | +0.24(+0.28%) |
Sep 14, 2012 | 87.00 | 88.14 | 85.45 | 86.96 | 181,779 | +1.51(+1.77%) |
Sep 13, 2012 | 83.99 | 85.83 | 83.44 | 85.45 | 48,369 | +0.89(+1.05%) |
Sep 12, 2012 | 84.72 | 84.89 | 84.05 | 84.56 | 72,855 | +0.39(+0.46%) |
Sep 11, 2012 | 82.55 | 84.56 | 82.55 | 84.17 | 103,191 | +2.84(+3.49%) |
Sep 10, 2012 | 82.15 | 82.45 | 81.29 | 81.33 | 39,704 | -0.87(-1.06%) |
Sep 07, 2012 | 82.16 | 82.36 | 81.90 | 82.20 | 56,663 | +1.59(+1.97%) |
Sep 06, 2012 | 78.59 | 80.80 | 78.59 | 80.61 | 80,524 | +3.35(+4.34%) |
Sep 05, 2012 | 77.41 | 77.55 | 77.05 | 77.26 | 26,805 | -0.18(-0.23%) |