Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 97.95 | 98.04 | 97.89 | 98.01 | 612,025 | +0.12(+0.13%) |
Nov 29, 2012 | 97.92 | 97.96 | 97.80 | 97.89 | 197,441 | +0.06(+0.06%) |
Nov 28, 2012 | 97.77 | 97.87 | 97.77 | 97.83 | 241,143 | +0.12(+0.13%) |
Nov 27, 2012 | 97.68 | 97.81 | 97.64 | 97.71 | 593,030 | +0.05(+0.05%) |
Nov 26, 2012 | 97.64 | 97.78 | 97.59 | 97.65 | 86,335 | +0.01(+0.01%) |
Nov 23, 2012 | 97.63 | 97.70 | 97.60 | 97.64 | 84,836 | +0.04(+0.04%) |
Nov 21, 2012 | 97.62 | 97.67 | 97.55 | 97.60 | 169,599 | -0.07(-0.07%) |
Nov 20, 2012 | 97.71 | 97.77 | 97.64 | 97.67 | 392,930 | -0.17(-0.17%) |
Nov 19, 2012 | 97.77 | 97.84 | 97.73 | 97.84 | 173,074 | +0.05(+0.05%) |
Nov 16, 2012 | 97.83 | 97.84 | 97.69 | 97.78 | 1,111,609 | +0.04(+0.04%) |
Nov 15, 2012 | 97.84 | 97.84 | 97.70 | 97.74 | 822,609 | -0.08(-0.08%) |
Nov 14, 2012 | 97.86 | 97.91 | 97.70 | 97.82 | 1,047,603 | -0.09(-0.09%) |
Nov 13, 2012 | 97.95 | 97.97 | 97.79 | 97.91 | 171,405 | +0.02(+0.02%) |
Nov 12, 2012 | 98.06 | 98.06 | 97.75 | 97.89 | 100,183 | +0.14(+0.15%) |
Nov 09, 2012 | 98.07 | 98.07 | 97.72 | 97.75 | 923,178 | -0.20(-0.20%) |
Nov 08, 2012 | 97.86 | 98.00 | 97.83 | 97.94 | 413,768 | +0.14(+0.14%) |
Nov 07, 2012 | 98.08 | 98.08 | 97.73 | 97.80 | 1,151,662 | +0.05(+0.05%) |
Nov 06, 2012 | 97.99 | 98.00 | 97.72 | 97.75 | 778,113 | -0.22(-0.23%) |
Nov 05, 2012 | 98.11 | 98.16 | 97.93 | 97.98 | 805,218 | -0.10(-0.10%) |
Nov 02, 2012 | 98.13 | 98.13 | 97.99 | 98.07 | 344,799 | +0.00(+0.00%) |
Nov 01, 2012 | 98.08 | 98.14 | 97.96 | 98.07 | 468,258 | +0.04(+0.04%) |
Oct 31, 2012 | 97.97 | 98.05 | 97.69 | 98.03 | 268,368 | +0.25(+0.26%) |
Oct 26, 2012 | 97.80 | 97.78 | 97.78 | 97.78 | 674,953 | +0.16(+0.16%) |
Oct 25, 2012 | 97.69 | 97.74 | 97.59 | 97.62 | 87,150 | -0.18(-0.18%) |
Oct 24, 2012 | 97.80 | 97.89 | 97.75 | 97.80 | 139,765 | -0.01(-0.01%) |
Oct 23, 2012 | 97.85 | 97.88 | 97.73 | 97.81 | 336,702 | -0.16(-0.16%) |
Oct 19, 2012 | 97.90 | 98.01 | 97.81 | 97.96 | 298,260 | +0.03(+0.04%) |
Oct 18, 2012 | 97.90 | 98.08 | 97.86 | 97.93 | 559,877 | -0.10(-0.10%) |
Oct 17, 2012 | 98.17 | 98.17 | 97.96 | 98.03 | 196,049 | -0.13(-0.13%) |
Oct 16, 2012 | 98.03 | 98.17 | 97.90 | 98.16 | 412,595 | +0.15(+0.15%) |
Oct 15, 2012 | 97.83 | 98.03 | 97.80 | 98.01 | 855,014 | +0.16(+0.16%) |
Oct 12, 2012 | 97.82 | 97.88 | 97.80 | 97.85 | 1,189,780 | +0.13(+0.13%) |
Oct 11, 2012 | 97.56 | 97.75 | 97.50 | 97.72 | 850,680 | +0.17(+0.17%) |
Oct 10, 2012 | 97.46 | 97.59 | 97.38 | 97.55 | 153,968 | +0.02(+0.02%) |
Oct 09, 2012 | 97.50 | 97.55 | 97.45 | 97.53 | 108,799 | +0.02(+0.02%) |
Oct 08, 2012 | 97.50 | 97.54 | 97.34 | 97.52 | 73,681 | +0.05(+0.05%) |
Oct 05, 2012 | 97.46 | 97.49 | 97.39 | 97.46 | 191,969 | -0.05(-0.05%) |
Oct 04, 2012 | 97.43 | 97.54 | 97.38 | 97.52 | 533,645 | +0.01(+0.01%) |
Oct 03, 2012 | 97.36 | 97.53 | 97.36 | 97.51 | 328,371 | +0.17(+0.17%) |
Oct 02, 2012 | 97.43 | 97.43 | 97.29 | 97.34 | 392,313 | +0.09(+0.09%) |
Oct 01, 2012 | 97.57 | 97.57 | 97.22 | 97.25 | 2,009,351 | -0.07(-0.07%) |
Sep 28, 2012 | 97.22 | 97.37 | 97.22 | 97.32 | 157,604 | +0.15(+0.15%) |
Sep 27, 2012 | 97.23 | 97.26 | 97.12 | 97.18 | 178,948 | -0.07(-0.07%) |
Sep 26, 2012 | 97.11 | 97.25 | 97.07 | 97.25 | 150,840 | +0.10(+0.11%) |
Sep 25, 2012 | 97.10 | 97.15 | 97.01 | 97.14 | 541,493 | +0.17(+0.17%) |
Sep 24, 2012 | 97.09 | 97.11 | 96.97 | 96.97 | 594,374 | -0.04(-0.05%) |
Sep 21, 2012 | 96.90 | 97.02 | 96.86 | 97.02 | 309,699 | +0.08(+0.08%) |
Sep 20, 2012 | 97.05 | 97.10 | 96.87 | 96.94 | 227,801 | +0.04(+0.04%) |
Sep 19, 2012 | 97.16 | 97.17 | 96.89 | 96.90 | 492,637 | -0.11(-0.12%) |
Sep 18, 2012 | 97.00 | 97.05 | 96.83 | 97.01 | 510,806 | +0.17(+0.17%) |
Sep 17, 2012 | 96.74 | 96.89 | 96.69 | 96.84 | 832,300 | +0.22(+0.23%) |
Sep 14, 2012 | 96.76 | 96.76 | 96.55 | 96.63 | 494,705 | -0.24(-0.25%) |
Sep 13, 2012 | 96.84 | 96.91 | 96.70 | 96.87 | 1,040,716 | +0.28(+0.29%) |
Sep 12, 2012 | 96.74 | 96.76 | 96.56 | 96.59 | 370,019 | -0.11(-0.12%) |
Sep 11, 2012 | 96.66 | 96.76 | 96.63 | 96.70 | 481,660 | -0.03(-0.04%) |
Sep 10, 2012 | 96.83 | 96.90 | 96.69 | 96.74 | 485,410 | -0.10(-0.11%) |
Sep 07, 2012 | 96.92 | 96.97 | 96.79 | 96.84 | 1,023,508 | +0.31(+0.32%) |
Sep 06, 2012 | 96.61 | 96.63 | 96.50 | 96.54 | 606,284 | -0.15(-0.15%) |
Sep 05, 2012 | 96.70 | 96.70 | 96.64 | 96.69 | 285,513 | -0.01(-0.01%) |