Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 112.78 | 112.78 | 111.20 | 111.58 | 1,598 | -0.19(-0.17%) |
Nov 29, 2012 | 111.76 | 112.78 | 111.20 | 111.76 | 1,428 | +0.65(+0.58%) |
Nov 28, 2012 | 110.83 | 112.97 | 110.46 | 111.11 | 560 | +0.19(+0.17%) |
Nov 27, 2012 | 110.93 | 112.22 | 110.56 | 110.93 | 1,516 | -0.74(-0.66%) |
Nov 26, 2012 | 111.67 | 111.85 | 110.09 | 111.67 | 4,171 | -1.21(-1.07%) |
Nov 23, 2012 | 113.52 | 113.61 | 112.14 | 112.87 | 295 | -0.19(-0.16%) |
Nov 21, 2012 | 111.67 | 113.06 | 111.58 | 113.06 | 810 | +1.67(+1.50%) |
Nov 20, 2012 | 112.04 | 112.04 | 111.20 | 111.39 | 1,495 | -0.65(-0.58%) |
Nov 19, 2012 | 111.20 | 113.03 | 111.18 | 112.04 | 1,394 | +2.04(+1.85%) |
Nov 16, 2012 | 110.37 | 110.74 | 109.26 | 110.00 | 1,224 | +0.09(+0.08%) |
Nov 15, 2012 | 109.81 | 109.91 | 107.22 | 109.91 | 3,759 | +0.09(+0.08%) |
Nov 14, 2012 | 109.91 | 110.63 | 109.54 | 109.81 | 1,801 | -0.28(-0.25%) |
Nov 13, 2012 | 110.46 | 111.67 | 109.72 | 110.09 | 2,093 | -0.19(-0.17%) |
Nov 12, 2012 | 108.42 | 112.32 | 107.59 | 110.28 | 7,377 | +3.52(+3.30%) |
Nov 09, 2012 | 108.14 | 109.54 | 106.76 | 106.76 | 6,271 | -1.76(-1.62%) |
Nov 08, 2012 | 110.83 | 110.83 | 107.87 | 108.52 | 2,445 | -2.69(-2.42%) |
Nov 07, 2012 | 110.93 | 111.95 | 109.81 | 111.20 | 2,280 | -0.93(-0.83%) |
Nov 06, 2012 | 111.11 | 112.32 | 111.11 | 112.13 | 1,411 | +0.93(+0.83%) |
Nov 05, 2012 | 110.93 | 112.13 | 110.93 | 111.20 | 1,692 | -0.09(-0.08%) |
Nov 02, 2012 | 118.16 | 118.16 | 110.46 | 111.30 | 2,033 | -6.58(-5.58%) |
Nov 01, 2012 | 116.21 | 118.16 | 115.48 | 117.88 | 2,407 | +1.99(+1.71%) |
Oct 31, 2012 | 114.26 | 117.78 | 114.08 | 115.89 | 1,570 | +2.92(+2.59%) |
Oct 26, 2012 | 113.15 | 112.97 | 112.97 | 112.97 | 1,046 | -0.28(-0.25%) |
Oct 25, 2012 | 113.06 | 114.45 | 112.04 | 113.24 | 4,037 | +0.46(+0.41%) |
Oct 24, 2012 | 115.47 | 115.56 | 110.37 | 112.78 | 1,171 | -0.46(-0.41%) |
Oct 23, 2012 | 109.81 | 114.39 | 109.81 | 113.24 | 3,181 | +2.13(+1.92%) |
Oct 19, 2012 | 112.78 | 112.78 | 109.26 | 111.11 | 2,611 | -2.50(-2.20%) |
Oct 18, 2012 | 112.32 | 114.73 | 111.49 | 113.61 | 1,251 | -0.19(-0.16%) |
Oct 17, 2012 | 112.50 | 114.91 | 111.95 | 113.80 | 3,071 | +2.11(+1.88%) |
Oct 16, 2012 | 111.67 | 113.61 | 111.20 | 111.69 | 2,726 | +0.03(+0.02%) |
Oct 15, 2012 | 114.45 | 116.49 | 111.48 | 111.67 | 3,351 | -3.06(-2.67%) |
Oct 12, 2012 | 115.38 | 116.30 | 112.13 | 114.73 | 3,614 | +0.09(+0.08%) |
Oct 11, 2012 | 111.02 | 115.38 | 110.93 | 114.63 | 2,929 | +3.43(+3.08%) |
Oct 10, 2012 | 108.80 | 112.13 | 106.57 | 111.20 | 8,326 | +1.85(+1.69%) |
Oct 09, 2012 | 111.39 | 112.59 | 107.68 | 109.35 | 1,550 | -2.50(-2.24%) |
Oct 08, 2012 | 110.93 | 112.69 | 110.19 | 111.85 | 1,551 | +0.93(+0.84%) |
Oct 05, 2012 | 113.24 | 115.10 | 109.44 | 110.93 | 2,994 | -2.04(-1.80%) |
Oct 04, 2012 | 113.06 | 113.23 | 112.41 | 112.97 | 1,252 | -0.09(-0.08%) |
Oct 03, 2012 | 112.32 | 114.17 | 112.32 | 113.06 | 2,323 | +0.46(+0.41%) |
Oct 02, 2012 | 113.61 | 113.98 | 111.48 | 112.59 | 1,148 | -0.65(-0.57%) |
Oct 01, 2012 | 112.41 | 113.80 | 109.63 | 113.24 | 1,870 | +0.18(+0.16%) |
Sep 28, 2012 | 112.13 | 114.17 | 110.69 | 113.06 | 2,501 | +0.74(+0.66%) |
Sep 27, 2012 | 109.72 | 113.89 | 109.26 | 112.32 | 4,067 | +2.78(+2.54%) |
Sep 26, 2012 | 109.63 | 110.93 | 107.41 | 109.54 | 4,159 | -0.74(-0.67%) |
Sep 25, 2012 | 111.58 | 113.98 | 109.35 | 110.28 | 1,882 | -1.11(-1.00%) |
Sep 24, 2012 | 113.34 | 114.17 | 110.46 | 111.39 | 4,448 | -2.50(-2.20%) |
Sep 21, 2012 | 118.71 | 118.80 | 112.87 | 113.89 | 8,285 | -4.82(-4.06%) |
Sep 20, 2012 | 116.12 | 119.36 | 115.47 | 118.71 | 3,431 | +2.04(+1.75%) |
Sep 19, 2012 | 115.93 | 118.16 | 115.93 | 116.67 | 1,787 | +0.28(+0.24%) |
Sep 18, 2012 | 116.02 | 117.03 | 113.61 | 116.39 | 2,485 | -0.09(-0.08%) |
Sep 17, 2012 | 115.93 | 117.97 | 113.52 | 116.49 | 1,615 | -0.46(-0.40%) |
Sep 14, 2012 | 116.77 | 119.36 | 116.58 | 116.95 | 2,375 | +1.11(+0.96%) |
Sep 13, 2012 | 112.32 | 119.35 | 112.32 | 115.84 | 3,430 | +0.74(+0.64%) |
Sep 12, 2012 | 116.30 | 116.53 | 113.80 | 115.10 | 1,275 | -1.58(-1.35%) |
Sep 11, 2012 | 116.39 | 117.51 | 115.56 | 116.67 | 1,446 | +0.09(+0.08%) |
Sep 10, 2012 | 117.04 | 118.53 | 116.22 | 116.58 | 1,300 | -1.21(-1.02%) |
Sep 07, 2012 | 116.67 | 120.29 | 115.38 | 117.78 | 1,448 | +2.41(+2.09%) |
Sep 06, 2012 | 113.34 | 116.49 | 113.33 | 115.38 | 1,360 | +2.13(+1.88%) |
Sep 05, 2012 | 112.78 | 117.74 | 112.50 | 113.24 | 6,597 | -0.46(-0.41%) |