Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 104.63 | 104.82 | 103.74 | 104.04 | 4,945,432 | -0.15(-0.15%) |
Oct 26, 2012 | 104.10 | 104.19 | 104.19 | 104.19 | 5,250,551 | +0.01(+0.01%) |
Oct 25, 2012 | 104.51 | 104.63 | 103.63 | 104.18 | 7,924,931 | +0.22(+0.21%) |
Oct 24, 2012 | 104.36 | 104.55 | 103.83 | 103.96 | 7,654,124 | -0.19(-0.18%) |
Oct 23, 2012 | 104.83 | 104.86 | 103.98 | 104.15 | 11,250,162 | -1.89(-1.78%) |
Oct 19, 2012 | 107.38 | 107.38 | 105.80 | 106.04 | 13,102,700 | -1.79(-1.66%) |
Oct 18, 2012 | 107.75 | 108.16 | 107.54 | 107.83 | 7,914,249 | -0.06(-0.05%) |
Oct 17, 2012 | 107.50 | 107.91 | 107.42 | 107.88 | 4,789,569 | +0.10(+0.10%) |
Oct 16, 2012 | 107.26 | 107.83 | 107.20 | 107.78 | 6,847,019 | +1.02(+0.95%) |
Oct 15, 2012 | 106.22 | 106.90 | 106.00 | 106.76 | 3,316,803 | +0.71(+0.67%) |
Oct 12, 2012 | 106.16 | 106.61 | 105.75 | 106.05 | 4,106,456 | +0.00(+0.00%) |
Oct 11, 2012 | 106.67 | 106.82 | 106.01 | 106.05 | 4,606,904 | -0.12(-0.11%) |
Oct 10, 2012 | 107.06 | 107.10 | 106.00 | 106.17 | 12,727,713 | -1.04(-0.97%) |
Oct 09, 2012 | 107.88 | 108.13 | 107.18 | 107.22 | 7,575,508 | -0.84(-0.78%) |
Oct 08, 2012 | 107.86 | 108.23 | 107.80 | 108.06 | 3,018,967 | -0.25(-0.23%) |
Oct 05, 2012 | 108.41 | 108.69 | 107.92 | 108.31 | 5,724,574 | +0.35(+0.32%) |
Oct 04, 2012 | 107.66 | 108.11 | 107.50 | 107.96 | 4,911,257 | +0.67(+0.62%) |
Oct 03, 2012 | 107.34 | 107.63 | 106.82 | 107.29 | 4,163,586 | +0.16(+0.15%) |
Oct 02, 2012 | 107.63 | 107.84 | 106.70 | 107.13 | 7,869,704 | -0.24(-0.22%) |
Oct 01, 2012 | 107.24 | 108.09 | 107.17 | 107.37 | 6,095,090 | +0.58(+0.54%) |
Sep 28, 2012 | 106.68 | 107.13 | 106.23 | 106.78 | 5,731,143 | -0.44(-0.41%) |
Sep 27, 2012 | 107.09 | 107.49 | 106.62 | 107.22 | 6,245,558 | +0.56(+0.52%) |
Sep 26, 2012 | 107.04 | 107.15 | 106.54 | 106.67 | 6,837,982 | -0.35(-0.33%) |
Sep 25, 2012 | 107.96 | 108.26 | 106.97 | 107.02 | 7,899,170 | -0.78(-0.72%) |
Sep 24, 2012 | 107.48 | 108.12 | 107.45 | 107.80 | 3,398,032 | -0.12(-0.11%) |
Sep 21, 2012 | 108.50 | 108.53 | 107.86 | 107.92 | 6,676,648 | -0.38(-0.35%) |
Sep 20, 2012 | 107.70 | 108.32 | 107.54 | 108.30 | 8,721,740 | +0.17(+0.16%) |
Sep 19, 2012 | 108.22 | 108.53 | 107.98 | 108.12 | 3,867,334 | +0.10(+0.09%) |
Sep 18, 2012 | 107.66 | 108.17 | 107.66 | 108.03 | 4,237,219 | +0.06(+0.06%) |
Sep 17, 2012 | 108.00 | 108.24 | 107.73 | 107.96 | 3,271,910 | -0.26(-0.24%) |
Sep 14, 2012 | 108.03 | 108.72 | 107.87 | 108.23 | 6,519,342 | +0.37(+0.35%) |
Sep 13, 2012 | 106.16 | 108.11 | 106.11 | 107.85 | 8,757,128 | +1.61(+1.51%) |
Sep 12, 2012 | 106.31 | 106.47 | 106.01 | 106.24 | 2,452,676 | +0.22(+0.21%) |
Sep 11, 2012 | 105.63 | 106.31 | 105.62 | 106.02 | 3,545,466 | +0.49(+0.46%) |
Sep 10, 2012 | 105.77 | 106.08 | 105.49 | 105.53 | 2,883,191 | -0.37(-0.35%) |
Sep 07, 2012 | 105.86 | 106.02 | 105.61 | 105.90 | 6,060,985 | +0.09(+0.09%) |
Sep 06, 2012 | 104.48 | 105.81 | 104.48 | 105.81 | 6,978,669 | +1.95(+1.88%) |
Sep 05, 2012 | 103.85 | 104.22 | 103.59 | 103.85 | 3,551,008 | +0.11(+0.11%) |
Sep 04, 2012 | 104.15 | 104.20 | 103.26 | 103.74 | 5,155,412 | -0.52(-0.50%) |
Aug 31, 2012 | 104.07 | 104.67 | 103.59 | 104.26 | 6,838,599 | +0.76(+0.74%) |
Aug 30, 2012 | 103.86 | 103.87 | 103.28 | 103.50 | 5,172,794 | -0.80(-0.76%) |
Aug 29, 2012 | 104.25 | 104.58 | 104.06 | 104.29 | 3,013,058 | -0.11(-0.11%) |
Aug 27, 2012 | 104.69 | 104.81 | 104.31 | 104.40 | 2,267,641 | -0.25(-0.24%) |
Aug 24, 2012 | 103.73 | 104.80 | 103.61 | 104.66 | 5,275,770 | +0.80(+0.77%) |
Aug 23, 2012 | 104.56 | 104.59 | 103.72 | 103.86 | 5,221,196 | -0.87(-0.83%) |
Aug 22, 2012 | 104.81 | 104.99 | 104.31 | 104.73 | 5,644,140 | -0.24(-0.23%) |
Aug 21, 2012 | 105.61 | 105.96 | 104.81 | 104.97 | 5,139,779 | -0.49(-0.46%) |
Aug 20, 2012 | 105.30 | 105.53 | 105.14 | 105.45 | 2,845,386 | -0.03(-0.03%) |
Aug 17, 2012 | 105.54 | 105.57 | 105.27 | 105.49 | 4,712,650 | -0.12(-0.11%) |
Aug 16, 2012 | 104.97 | 105.75 | 104.75 | 105.61 | 6,703,932 | +0.68(+0.65%) |
Aug 15, 2012 | 104.76 | 105.14 | 104.70 | 104.93 | 3,557,764 | +0.05(+0.04%) |
Aug 14, 2012 | 105.19 | 105.28 | 104.61 | 104.88 | 4,295,075 | +0.03(+0.03%) |
Aug 13, 2012 | 104.94 | 105.07 | 104.37 | 104.85 | 5,004,197 | -0.25(-0.24%) |
Aug 10, 2012 | 104.47 | 105.11 | 104.19 | 105.10 | 5,537,596 | +0.29(+0.27%) |
Aug 09, 2012 | 104.75 | 105.05 | 104.44 | 104.81 | 4,211,642 | +0.02(+0.02%) |
Aug 08, 2012 | 104.31 | 105.02 | 104.26 | 104.79 | 3,770,841 | +0.14(+0.13%) |
Aug 07, 2012 | 104.61 | 105.06 | 104.59 | 104.66 | 4,499,251 | +0.38(+0.37%) |
Aug 06, 2012 | 104.31 | 104.84 | 104.26 | 104.28 | 5,740,321 | +0.14(+0.13%) |
Aug 03, 2012 | 103.61 | 104.41 | 103.46 | 104.14 | 9,752,880 | +1.75(+1.70%) |
Aug 02, 2012 | 102.49 | 102.99 | 101.58 | 102.39 | 13,702,182 | -0.73(-0.70%) |