Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 100.25 | 100.25 | 96.38 | 99.75 | 21,472 | -0.75(-0.75%) |
Nov 29, 2012 | 97.00 | 100.75 | 96.75 | 100.50 | 6,885 | +4.50(+4.69%) |
Nov 28, 2012 | 93.50 | 97.25 | 93.50 | 96.00 | 8,794 | -3.50(-3.52%) |
Nov 27, 2012 | 99.50 | 100.25 | 98.00 | 99.50 | 6,938 | -0.50(-0.50%) |
Nov 26, 2012 | 98.00 | 100.00 | 97.50 | 100.00 | 6,387 | +1.75(+1.78%) |
Nov 23, 2012 | 97.50 | 99.75 | 97.00 | 98.25 | 6,059 | +1.25(+1.29%) |
Nov 21, 2012 | 92.00 | 97.25 | 91.50 | 97.00 | 6,276 | +4.00(+4.30%) |
Nov 20, 2012 | 93.75 | 95.75 | 90.75 | 93.00 | 4,571 | -1.75(-1.85%) |
Nov 19, 2012 | 89.75 | 95.00 | 89.75 | 94.75 | 13,009 | +5.75(+6.46%) |
Nov 16, 2012 | 89.50 | 91.00 | 87.50 | 89.00 | 14,842 | -2.00(-2.20%) |
Nov 15, 2012 | 91.25 | 92.00 | 89.25 | 91.00 | 11,423 | -0.25(-0.27%) |
Nov 14, 2012 | 95.25 | 96.25 | 91.25 | 91.25 | 12,688 | -4.50(-4.70%) |
Nov 13, 2012 | 95.00 | 98.25 | 94.00 | 95.75 | 15,046 | +0.25(+0.26%) |
Nov 12, 2012 | 97.25 | 97.25 | 94.50 | 95.50 | 9,609 | -1.00(-1.04%) |
Nov 09, 2012 | 100.50 | 101.00 | 95.25 | 96.50 | 27,078 | -4.00(-3.98%) |
Nov 08, 2012 | 102.00 | 102.50 | 100.00 | 100.50 | 14,050 | -2.50(-2.43%) |
Nov 07, 2012 | 103.50 | 104.50 | 100.00 | 103.00 | 14,038 | -1.50(-1.44%) |
Nov 06, 2012 | 104.25 | 106.25 | 101.50 | 104.50 | 9,020 | +1.50(+1.46%) |
Nov 05, 2012 | 102.50 | 104.25 | 100.25 | 103.00 | 11,239 | +1.00(+0.98%) |
Nov 02, 2012 | 109.00 | 109.75 | 101.50 | 102.00 | 35,936 | -7.50(-6.85%) |
Nov 01, 2012 | 109.00 | 111.75 | 108.50 | 109.50 | 11,371 | +0.25(+0.23%) |
Oct 31, 2012 | 109.75 | 112.75 | 108.25 | 109.25 | 24,434 | -3.25(-2.89%) |
Oct 26, 2012 | 114.75 | 112.50 | 112.50 | 112.50 | 11,220 | -2.25(-1.96%) |
Oct 25, 2012 | 111.50 | 115.50 | 111.50 | 114.75 | 15,436 | +5.00(+4.56%) |
Oct 24, 2012 | 111.25 | 112.25 | 108.00 | 109.75 | 15,939 | +0.00(+0.00%) |
Oct 23, 2012 | 111.50 | 112.00 | 108.00 | 109.75 | 9,142 | -0.75(-0.68%) |
Oct 19, 2012 | 110.75 | 112.00 | 108.00 | 110.50 | 12,313 | -1.25(-1.12%) |
Oct 18, 2012 | 109.50 | 114.50 | 109.50 | 111.75 | 11,590 | -0.25(-0.22%) |
Oct 17, 2012 | 111.00 | 114.00 | 108.50 | 112.00 | 8,844 | +2.25(+2.05%) |
Oct 16, 2012 | 113.25 | 113.75 | 108.75 | 109.75 | 15,124 | -1.75(-1.57%) |
Oct 15, 2012 | 109.25 | 112.00 | 107.75 | 111.50 | 12,653 | +1.25(+1.13%) |
Oct 12, 2012 | 112.75 | 116.25 | 109.50 | 110.25 | 18,255 | -1.50(-1.34%) |
Oct 11, 2012 | 116.25 | 118.75 | 111.25 | 111.75 | 16,195 | -0.25(-0.22%) |
Oct 10, 2012 | 111.50 | 115.50 | 109.25 | 112.00 | 13,506 | -0.50(-0.44%) |
Oct 09, 2012 | 117.00 | 118.75 | 110.50 | 112.50 | 21,619 | -4.75(-4.05%) |
Oct 08, 2012 | 116.00 | 119.05 | 116.00 | 117.25 | 10,151 | -2.00(-1.68%) |
Oct 05, 2012 | 124.50 | 124.92 | 116.00 | 119.25 | 28,548 | -5.50(-4.41%) |
Oct 04, 2012 | 125.00 | 126.00 | 120.25 | 124.75 | 25,005 | +2.00(+1.63%) |
Oct 03, 2012 | 125.75 | 126.00 | 121.75 | 122.75 | 16,200 | -3.00(-2.39%) |
Oct 02, 2012 | 129.50 | 129.50 | 122.75 | 125.75 | 30,464 | -2.00(-1.57%) |
Oct 01, 2012 | 133.25 | 134.00 | 125.75 | 127.75 | 21,724 | -2.75(-2.11%) |
Sep 28, 2012 | 133.75 | 135.25 | 128.75 | 130.50 | 25,764 | -4.50(-3.33%) |
Sep 27, 2012 | 129.00 | 135.50 | 127.25 | 135.00 | 20,754 | +6.75(+5.26%) |
Sep 26, 2012 | 126.00 | 129.25 | 120.00 | 128.25 | 38,887 | +1.75(+1.38%) |
Sep 25, 2012 | 137.50 | 138.75 | 125.50 | 126.50 | 42,548 | -8.50(-6.30%) |
Sep 24, 2012 | 141.00 | 141.75 | 132.75 | 135.00 | 35,921 | -8.00(-5.59%) |
Sep 21, 2012 | 148.75 | 149.25 | 141.50 | 143.00 | 31,081 | -1.25(-0.87%) |
Sep 20, 2012 | 148.00 | 148.50 | 141.50 | 144.25 | 27,521 | -5.00(-3.35%) |
Sep 19, 2012 | 147.25 | 153.75 | 146.50 | 149.25 | 46,485 | +1.75(+1.19%) |
Sep 18, 2012 | 145.25 | 148.75 | 144.25 | 147.50 | 53,377 | +2.00(+1.37%) |
Sep 17, 2012 | 144.75 | 149.25 | 143.00 | 145.50 | 54,572 | -1.00(-0.68%) |
Sep 14, 2012 | 145.00 | 153.75 | 140.00 | 146.50 | 185,637 | -29.00(-16.52%) |
Sep 13, 2012 | 157.25 | 180.50 | 151.25 | 175.50 | 31,623 | +17.25(+10.90%) |
Sep 12, 2012 | 159.75 | 160.75 | 146.00 | 158.25 | 14,159 | +4.75(+3.09%) |
Sep 11, 2012 | 160.50 | 162.50 | 150.50 | 153.50 | 15,336 | -4.25(-2.69%) |
Sep 10, 2012 | 166.00 | 167.00 | 156.50 | 157.75 | 16,281 | -6.00(-3.66%) |
Sep 07, 2012 | 156.25 | 167.00 | 154.75 | 163.75 | 22,184 | +11.00(+7.20%) |
Sep 06, 2012 | 151.75 | 156.00 | 150.25 | 152.75 | 15,778 | +4.50(+3.04%) |
Sep 05, 2012 | 147.00 | 152.25 | 141.50 | 148.25 | 16,780 | +2.00(+1.37%) |