Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 92.48 | 93.17 | 91.75 | 92.70 | 685,849 | -0.18(-0.19%) |
Nov 29, 2012 | 92.36 | 92.88 | 92.08 | 92.88 | 611,394 | +0.63(+0.68%) |
Nov 28, 2012 | 91.99 | 92.45 | 91.21 | 92.25 | 398,848 | +0.20(+0.22%) |
Nov 27, 2012 | 92.34 | 92.38 | 91.75 | 92.05 | 425,896 | -0.19(-0.21%) |
Nov 26, 2012 | 92.85 | 92.85 | 91.67 | 92.24 | 545,904 | -0.26(-0.28%) |
Nov 24, 2012 | 92.51 | 93.25 | 92.36 | 92.50 | 155,509 | +0.00(+0.00%) |
Nov 23, 2012 | 92.51 | 93.25 | 92.36 | 92.50 | 155,509 | -0.39(-0.42%) |
Nov 22, 2012 | 92.40 | 93.05 | 92.25 | 92.89 | 50,041 | +0.49(+0.53%) |
Nov 21, 2012 | 91.95 | 92.62 | 91.73 | 92.40 | 318,601 | +0.14(+0.15%) |
Nov 20, 2012 | 92.42 | 93.20 | 91.79 | 92.26 | 492,152 | -0.20(-0.22%) |
Nov 19, 2012 | 90.44 | 92.51 | 90.44 | 92.46 | 586,739 | +2.26(+2.51%) |
Nov 16, 2012 | 90.50 | 90.56 | 89.50 | 90.20 | 429,492 | -0.25(-0.28%) |
Nov 15, 2012 | 90.53 | 92.41 | 90.15 | 90.45 | 444,204 | -0.71(-0.78%) |
Nov 14, 2012 | 92.19 | 92.32 | 91.04 | 91.16 | 792,526 | -0.90(-0.98%) |
Nov 13, 2012 | 91.06 | 93.15 | 90.82 | 92.06 | 309,538 | +0.96(+1.05%) |
Nov 12, 2012 | 90.20 | 91.24 | 89.75 | 91.10 | 469,917 | +1.00(+1.11%) |
Nov 09, 2012 | 90.00 | 90.83 | 89.49 | 90.10 | 391,292 | -0.45(-0.50%) |
Nov 08, 2012 | 91.99 | 92.05 | 90.40 | 90.55 | 278,778 | -1.36(-1.48%) |
Nov 07, 2012 | 92.48 | 92.99 | 91.26 | 91.91 | 313,926 | -0.96(-1.03%) |
Nov 06, 2012 | 93.41 | 93.50 | 92.63 | 92.87 | 508,501 | -0.47(-0.50%) |
Nov 05, 2012 | 93.65 | 93.89 | 93.10 | 93.34 | 203,542 | -0.37(-0.39%) |
Nov 02, 2012 | 93.71 | 94.44 | 93.40 | 93.71 | 443,781 | -0.27(-0.29%) |
Nov 01, 2012 | 91.92 | 93.98 | 91.58 | 93.98 | 515,677 | +2.10(+2.29%) |
Oct 31, 2012 | 91.68 | 92.20 | 91.65 | 91.88 | 395,744 | +0.19(+0.21%) |
Oct 30, 2012 | 90.32 | 91.86 | 90.32 | 91.69 | 322,081 | +0.71(+0.78%) |
Oct 29, 2012 | 91.37 | 91.86 | 89.71 | 90.98 | 153,516 | -0.82(-0.89%) |
Oct 26, 2012 | 91.70 | 92.19 | 91.43 | 91.80 | 639,422 | -0.17(-0.18%) |
Oct 25, 2012 | 91.82 | 92.85 | 91.37 | 91.97 | 794,416 | -1.21(-1.30%) |
Oct 24, 2012 | 89.50 | 93.91 | 89.15 | 93.18 | 2,323,555 | +5.29(+6.02%) |
Oct 23, 2012 | 87.41 | 87.98 | 85.59 | 87.89 | 467,399 | -0.52(-0.59%) |
Oct 19, 2012 | 89.00 | 89.23 | 87.59 | 88.41 | 368,490 | -0.88(-0.99%) |
Oct 18, 2012 | 88.31 | 89.93 | 88.31 | 89.29 | 625,613 | +0.49(+0.55%) |
Oct 17, 2012 | 90.00 | 90.06 | 88.38 | 88.80 | 800,286 | -1.17(-1.30%) |
Oct 16, 2012 | 88.00 | 89.97 | 88.00 | 89.97 | 851,801 | +2.08(+2.37%) |
Oct 15, 2012 | 86.71 | 87.89 | 86.45 | 87.89 | 493,707 | +0.89(+1.02%) |
Oct 12, 2012 | 86.37 | 87.00 | 86.19 | 87.00 | 400,776 | +0.59(+0.68%) |
Oct 11, 2012 | 86.70 | 86.91 | 86.30 | 86.41 | 333,850 | +0.08(+0.09%) |
Oct 10, 2012 | 86.25 | 86.88 | 86.15 | 86.33 | 900,007 | -0.17(-0.20%) |
Oct 09, 2012 | 86.40 | 87.34 | 86.26 | 86.50 | 968,404 | -0.48(-0.55%) |
Oct 05, 2012 | 86.98 | 86.98 | 86.98 | 0 | +1.49(+1.74%) | |
Oct 04, 2012 | 85.24 | 86.10 | 84.92 | 85.49 | 414,853 | +0.48(+0.56%) |
Oct 03, 2012 | 84.30 | 85.18 | 84.05 | 85.01 | 643,476 | +0.75(+0.89%) |
Oct 02, 2012 | 82.82 | 84.26 | 82.66 | 84.26 | 588,981 | +1.62(+1.96%) |
Oct 01, 2012 | 81.61 | 82.85 | 81.29 | 82.64 | 362,755 | +1.05(+1.29%) |
Sep 28, 2012 | 82.00 | 82.22 | 80.83 | 81.59 | 408,509 | -0.75(-0.91%) |
Sep 27, 2012 | 82.89 | 83.09 | 82.13 | 82.34 | 303,055 | +0.20(+0.24%) |
Sep 26, 2012 | 81.66 | 82.56 | 81.44 | 82.14 | 319,133 | -0.17(-0.21%) |
Sep 25, 2012 | 82.97 | 82.97 | 82.08 | 82.31 | 334,118 | -0.09(-0.11%) |
Sep 24, 2012 | 80.03 | 83.08 | 80.03 | 82.40 | 503,538 | +2.37(+2.96%) |
Sep 21, 2012 | 80.99 | 81.34 | 80.03 | 80.03 | 987,919 | -0.72(-0.89%) |
Sep 20, 2012 | 81.35 | 81.99 | 80.27 | 80.75 | 645,172 | -2.17(-2.62%) |
Sep 19, 2012 | 81.46 | 83.22 | 80.86 | 82.92 | 389,661 | +1.55(+1.90%) |
Sep 18, 2012 | 83.20 | 83.20 | 81.29 | 81.37 | 446,970 | -1.84(-2.21%) |
Sep 17, 2012 | 85.24 | 85.36 | 83.16 | 83.21 | 305,435 | -2.01(-2.36%) |
Sep 14, 2012 | 83.81 | 85.60 | 83.81 | 85.22 | 519,762 | +2.06(+2.48%) |
Sep 13, 2012 | 83.47 | 83.54 | 82.78 | 83.16 | 299,486 | -0.36(-0.43%) |
Sep 12, 2012 | 82.79 | 83.66 | 82.79 | 83.52 | 236,920 | +0.81(+0.98%) |
Sep 11, 2012 | 82.50 | 82.92 | 82.25 | 82.71 | 335,583 | +0.07(+0.08%) |
Sep 10, 2012 | 82.57 | 82.95 | 82.10 | 82.64 | 189,788 | +0.08(+0.10%) |
Sep 07, 2012 | 82.11 | 82.68 | 81.47 | 82.56 | 389,997 | +0.02(+0.02%) |
Sep 06, 2012 | 81.01 | 82.54 | 81.01 | 82.54 | 364,918 | +1.43(+1.76%) |
Sep 05, 2012 | 81.11 | 81.89 | 80.93 | 81.11 | 244,332 | -0.22(-0.27%) |