Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 87.31 | 88.73 | 86.95 | 88.51 | 315,538 | +1.05(+1.20%) |
Nov 29, 2012 | 88.35 | 89.02 | 87.19 | 87.46 | 182,184 | -0.62(-0.70%) |
Nov 28, 2012 | 86.85 | 88.14 | 86.66 | 88.08 | 272,182 | +0.88(+1.01%) |
Nov 27, 2012 | 86.73 | 87.67 | 86.49 | 87.19 | 282,528 | +0.46(+0.53%) |
Nov 26, 2012 | 86.86 | 87.33 | 85.86 | 86.73 | 242,767 | -1.15(-1.31%) |
Nov 23, 2012 | 87.49 | 87.94 | 86.88 | 87.88 | 66,015 | +1.15(+1.33%) |
Nov 21, 2012 | 86.77 | 87.51 | 86.09 | 86.73 | 209,548 | +0.13(+0.15%) |
Nov 20, 2012 | 86.89 | 88.30 | 86.28 | 86.60 | 418,825 | -0.66(-0.76%) |
Nov 19, 2012 | 86.59 | 88.94 | 86.44 | 87.26 | 495,894 | +1.04(+1.20%) |
Nov 16, 2012 | 84.98 | 86.59 | 84.24 | 86.23 | 735,107 | +1.54(+1.81%) |
Nov 15, 2012 | 83.66 | 85.00 | 82.09 | 84.69 | 462,340 | +0.75(+0.90%) |
Nov 14, 2012 | 85.03 | 85.33 | 83.39 | 83.94 | 219,489 | -0.81(-0.96%) |
Nov 13, 2012 | 83.98 | 85.52 | 83.42 | 84.75 | 172,214 | +0.48(+0.57%) |
Nov 12, 2012 | 81.92 | 85.35 | 81.92 | 84.27 | 255,845 | +0.62(+0.74%) |
Nov 09, 2012 | 83.16 | 85.07 | 81.25 | 83.65 | 427,313 | +0.35(+0.42%) |
Nov 08, 2012 | 86.63 | 86.63 | 83.17 | 83.30 | 1,003,339 | -3.31(-3.82%) |
Nov 07, 2012 | 87.41 | 87.41 | 85.89 | 86.61 | 197,830 | -2.03(-2.29%) |
Nov 06, 2012 | 88.04 | 89.31 | 87.52 | 88.64 | 253,678 | +0.93(+1.06%) |
Nov 05, 2012 | 86.89 | 88.25 | 86.29 | 87.72 | 191,185 | +0.87(+1.00%) |
Nov 02, 2012 | 89.55 | 89.64 | 86.64 | 86.85 | 439,864 | -1.08(-1.23%) |
Nov 01, 2012 | 88.82 | 89.11 | 87.50 | 87.93 | 297,814 | -0.99(-1.11%) |
Oct 31, 2012 | 89.32 | 89.32 | 87.56 | 88.92 | 371,457 | -0.51(-0.57%) |
Oct 26, 2012 | 88.64 | 89.43 | 89.43 | 89.43 | 215,319 | +0.79(+0.89%) |
Oct 25, 2012 | 89.28 | 90.04 | 88.35 | 88.64 | 325,389 | -0.41(-0.46%) |
Oct 24, 2012 | 89.51 | 90.02 | 88.37 | 89.05 | 673,768 | -0.03(-0.03%) |
Oct 23, 2012 | 88.38 | 89.37 | 86.52 | 89.07 | 632,864 | -1.30(-1.43%) |
Oct 19, 2012 | 92.24 | 92.95 | 90.08 | 90.37 | 519,896 | -0.96(-1.05%) |
Oct 18, 2012 | 88.21 | 92.03 | 88.21 | 91.33 | 933,690 | +2.37(+2.66%) |
Oct 17, 2012 | 87.92 | 89.11 | 87.31 | 88.96 | 424,107 | +1.24(+1.41%) |
Oct 16, 2012 | 88.68 | 88.97 | 87.28 | 87.73 | 418,960 | -0.34(-0.39%) |
Oct 15, 2012 | 88.57 | 88.60 | 87.32 | 88.07 | 540,742 | -0.49(-0.55%) |
Oct 12, 2012 | 87.92 | 88.57 | 87.38 | 88.56 | 374,376 | +0.27(+0.30%) |
Oct 11, 2012 | 86.93 | 88.51 | 86.46 | 88.29 | 436,018 | +2.28(+2.66%) |
Oct 10, 2012 | 87.21 | 88.07 | 85.55 | 86.01 | 377,736 | -1.54(-1.76%) |
Oct 09, 2012 | 87.84 | 88.08 | 86.61 | 87.55 | 408,864 | -0.04(-0.05%) |
Oct 08, 2012 | 87.07 | 87.69 | 86.23 | 87.59 | 349,965 | -0.15(-0.17%) |
Oct 05, 2012 | 87.73 | 88.69 | 87.50 | 87.74 | 760,457 | +0.15(+0.18%) |
Oct 04, 2012 | 86.18 | 87.92 | 86.09 | 87.58 | 839,886 | +1.56(+1.81%) |
Oct 03, 2012 | 85.48 | 86.55 | 84.40 | 86.02 | 1,678,400 | -0.33(-0.39%) |
Oct 02, 2012 | 88.82 | 89.89 | 85.42 | 86.36 | 4,105,168 | -16.83(-16.31%) |
Oct 01, 2012 | 104.20 | 105.66 | 102.91 | 103.19 | 328,907 | -0.73(-0.70%) |
Sep 28, 2012 | 105.19 | 105.61 | 102.91 | 103.92 | 354,822 | -1.94(-1.83%) |
Sep 27, 2012 | 105.56 | 107.45 | 104.67 | 105.86 | 355,806 | +1.31(+1.25%) |
Sep 26, 2012 | 106.03 | 106.03 | 103.95 | 104.55 | 369,032 | -1.75(-1.65%) |
Sep 25, 2012 | 109.41 | 109.74 | 106.23 | 106.31 | 316,721 | -2.66(-2.44%) |
Sep 24, 2012 | 108.00 | 110.24 | 108.00 | 108.97 | 504,665 | -0.43(-0.39%) |
Sep 21, 2012 | 110.34 | 110.79 | 109.23 | 109.39 | 309,897 | -0.42(-0.38%) |
Sep 20, 2012 | 108.13 | 110.15 | 106.62 | 109.81 | 368,398 | +1.05(+0.97%) |
Sep 19, 2012 | 110.80 | 111.21 | 107.87 | 108.76 | 377,974 | -1.86(-1.68%) |
Sep 18, 2012 | 111.50 | 112.73 | 110.17 | 110.62 | 397,881 | -0.80(-0.71%) |
Sep 17, 2012 | 110.88 | 112.61 | 110.37 | 111.41 | 363,159 | -0.12(-0.11%) |
Sep 14, 2012 | 110.68 | 113.94 | 110.45 | 111.53 | 250,706 | +1.93(+1.76%) |
Sep 13, 2012 | 107.71 | 109.99 | 106.33 | 109.61 | 285,032 | +1.95(+1.81%) |
Sep 12, 2012 | 106.97 | 108.20 | 106.62 | 107.66 | 355,960 | +0.40(+0.37%) |
Sep 11, 2012 | 105.63 | 107.43 | 105.09 | 107.26 | 209,240 | +1.76(+1.67%) |
Sep 10, 2012 | 106.10 | 106.56 | 105.30 | 105.50 | 177,316 | -0.66(-0.62%) |
Sep 07, 2012 | 106.40 | 108.28 | 105.76 | 106.15 | 246,857 | +0.56(+0.53%) |
Sep 06, 2012 | 106.38 | 107.23 | 105.17 | 105.59 | 353,014 | +0.03(+0.02%) |
Sep 05, 2012 | 104.76 | 106.48 | 104.46 | 105.56 | 516,273 | +0.68(+0.64%) |