Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 113.34 | 113.74 | 110.88 | 112.88 | 762,466 | -0.25(-0.22%) |
Nov 29, 2012 | 114.89 | 115.47 | 111.43 | 113.12 | 1,135,583 | -1.60(-1.39%) |
Nov 28, 2012 | 108.68 | 115.19 | 108.45 | 114.72 | 2,657,151 | +7.06(+6.56%) |
Nov 27, 2012 | 109.01 | 110.32 | 107.22 | 107.65 | 1,490,090 | -1.43(-1.31%) |
Nov 26, 2012 | 108.83 | 112.11 | 108.13 | 109.08 | 919,604 | -0.23(-0.21%) |
Nov 23, 2012 | 107.65 | 109.63 | 107.65 | 109.31 | 465,713 | +1.35(+1.25%) |
Nov 21, 2012 | 108.40 | 110.28 | 106.31 | 107.96 | 908,740 | -0.84(-0.77%) |
Nov 20, 2012 | 109.53 | 110.05 | 107.59 | 108.80 | 923,968 | -0.78(-0.71%) |
Nov 19, 2012 | 108.16 | 110.15 | 107.97 | 109.58 | 906,106 | +2.91(+2.72%) |
Nov 16, 2012 | 105.88 | 106.98 | 104.79 | 106.67 | 681,340 | +0.97(+0.91%) |
Nov 15, 2012 | 105.09 | 106.38 | 104.64 | 105.70 | 925,444 | +0.25(+0.23%) |
Nov 14, 2012 | 108.18 | 108.45 | 104.41 | 105.46 | 921,467 | -1.52(-1.42%) |
Nov 13, 2012 | 107.46 | 109.08 | 106.82 | 106.97 | 904,344 | -1.37(-1.26%) |
Nov 12, 2012 | 107.12 | 109.37 | 107.12 | 108.34 | 785,227 | +1.09(+1.02%) |
Nov 09, 2012 | 108.30 | 110.01 | 106.64 | 107.25 | 1,338,679 | -1.31(-1.21%) |
Nov 08, 2012 | 110.92 | 110.92 | 108.28 | 108.56 | 1,181,469 | -2.01(-1.82%) |
Nov 07, 2012 | 110.83 | 111.96 | 109.61 | 110.57 | 908,363 | -1.83(-1.63%) |
Nov 06, 2012 | 111.31 | 113.13 | 109.70 | 112.40 | 1,316,722 | +2.70(+2.46%) |
Nov 05, 2012 | 109.27 | 110.94 | 109.02 | 109.70 | 1,373,543 | +0.25(+0.22%) |
Nov 02, 2012 | 112.74 | 114.09 | 108.38 | 109.46 | 1,796,285 | -3.58(-3.16%) |
Nov 01, 2012 | 108.05 | 113.37 | 106.53 | 113.03 | 3,186,360 | +4.69(+4.33%) |
Oct 31, 2012 | 107.81 | 110.78 | 103.44 | 108.34 | 6,024,326 | +18.21(+20.21%) |
Oct 26, 2012 | 91.73 | 90.13 | 90.13 | 90.13 | 584,345 | -1.49(-1.62%) |
Oct 25, 2012 | 93.15 | 93.63 | 90.91 | 91.62 | 471,616 | -0.85(-0.92%) |
Oct 24, 2012 | 93.47 | 93.49 | 91.78 | 92.47 | 396,857 | -0.61(-0.66%) |
Oct 23, 2012 | 92.46 | 94.48 | 91.88 | 93.08 | 446,067 | -2.21(-2.32%) |
Oct 19, 2012 | 96.63 | 97.47 | 94.79 | 95.28 | 426,249 | -1.55(-1.60%) |
Oct 18, 2012 | 96.65 | 97.57 | 96.00 | 96.83 | 546,082 | +0.30(+0.31%) |
Oct 17, 2012 | 95.88 | 96.82 | 95.58 | 96.53 | 1,149,006 | +0.87(+0.91%) |
Oct 16, 2012 | 93.69 | 95.96 | 93.28 | 95.67 | 693,088 | +2.13(+2.27%) |
Oct 15, 2012 | 92.00 | 93.70 | 91.57 | 93.54 | 458,616 | +2.18(+2.38%) |
Oct 12, 2012 | 92.52 | 93.09 | 91.29 | 91.36 | 348,642 | -1.29(-1.39%) |
Oct 11, 2012 | 92.89 | 93.31 | 92.17 | 92.65 | 553,219 | +0.86(+0.93%) |
Oct 10, 2012 | 92.02 | 92.91 | 91.51 | 91.80 | 388,449 | -0.06(-0.06%) |
Oct 09, 2012 | 93.19 | 94.37 | 91.80 | 91.85 | 476,358 | -1.19(-1.28%) |
Oct 08, 2012 | 93.73 | 94.53 | 92.66 | 93.05 | 338,082 | -1.02(-1.09%) |
Oct 05, 2012 | 94.84 | 95.49 | 93.58 | 94.07 | 627,874 | -0.33(-0.34%) |
Oct 04, 2012 | 93.48 | 94.44 | 92.94 | 94.40 | 629,284 | +1.10(+1.18%) |
Oct 03, 2012 | 92.48 | 93.58 | 92.45 | 93.29 | 725,940 | +1.76(+1.93%) |
Oct 02, 2012 | 92.66 | 93.18 | 91.19 | 91.53 | 940,443 | -0.03(-0.03%) |
Oct 01, 2012 | 92.68 | 93.62 | 90.78 | 91.56 | 886,057 | -0.76(-0.82%) |
Sep 28, 2012 | 91.81 | 92.79 | 89.99 | 92.32 | 787,477 | +0.29(+0.31%) |
Sep 27, 2012 | 91.51 | 92.75 | 89.90 | 92.03 | 674,759 | +0.83(+0.91%) |
Sep 26, 2012 | 91.76 | 93.98 | 90.56 | 91.20 | 884,833 | -0.16(-0.17%) |
Sep 25, 2012 | 93.37 | 94.11 | 90.94 | 91.36 | 1,094,330 | -1.50(-1.61%) |
Sep 24, 2012 | 91.70 | 94.16 | 91.26 | 92.86 | 1,590,206 | +1.62(+1.77%) |
Sep 21, 2012 | 91.67 | 92.06 | 90.67 | 91.24 | 961,608 | +0.12(+0.13%) |
Sep 20, 2012 | 90.32 | 91.45 | 89.13 | 91.13 | 659,077 | +0.20(+0.22%) |
Sep 19, 2012 | 90.62 | 91.64 | 90.21 | 90.93 | 667,452 | +0.73(+0.81%) |
Sep 18, 2012 | 92.06 | 92.06 | 88.80 | 90.20 | 1,079,350 | -2.66(-2.86%) |
Sep 17, 2012 | 92.96 | 93.18 | 92.32 | 92.86 | 464,851 | -0.51(-0.55%) |
Sep 14, 2012 | 92.47 | 94.07 | 92.10 | 93.37 | 726,169 | +1.43(+1.55%) |
Sep 13, 2012 | 91.26 | 92.54 | 90.32 | 91.94 | 817,221 | +0.57(+0.63%) |
Sep 12, 2012 | 91.64 | 92.56 | 90.62 | 91.37 | 619,837 | +0.03(+0.03%) |
Sep 11, 2012 | 91.16 | 91.89 | 90.32 | 91.34 | 880,535 | -0.86(-0.93%) |
Sep 10, 2012 | 93.05 | 93.54 | 92.19 | 92.20 | 952,406 | -0.46(-0.50%) |
Sep 07, 2012 | 93.54 | 94.54 | 92.64 | 92.66 | 1,020,792 | -0.48(-0.52%) |
Sep 06, 2012 | 92.49 | 93.63 | 92.11 | 93.14 | 656,225 | +1.54(+1.68%) |
Sep 05, 2012 | 92.59 | 92.59 | 91.00 | 91.61 | 798,896 | -1.35(-1.45%) |