Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 103.38 | 103.85 | 103.38 | 103.72 | 161,628 | +0.57(+0.55%) |
Oct 26, 2012 | 102.70 | 103.15 | 103.15 | 103.15 | 22,957 | +0.85(+0.83%) |
Oct 25, 2012 | 102.09 | 102.53 | 101.99 | 102.31 | 24,964 | -0.38(-0.37%) |
Oct 24, 2012 | 102.72 | 102.88 | 102.63 | 102.69 | 33,705 | -0.35(-0.34%) |
Oct 23, 2012 | 102.88 | 103.07 | 102.84 | 103.04 | 25,504 | +0.29(+0.28%) |
Oct 19, 2012 | 102.18 | 102.86 | 102.18 | 102.75 | 193,073 | +0.66(+0.64%) |
Oct 18, 2012 | 102.49 | 102.60 | 101.98 | 102.09 | 498,998 | -0.27(-0.26%) |
Oct 17, 2012 | 102.73 | 102.75 | 102.30 | 102.36 | 44,594 | -0.84(-0.81%) |
Oct 16, 2012 | 103.58 | 103.58 | 103.19 | 103.20 | 24,341 | -0.70(-0.67%) |
Oct 15, 2012 | 104.00 | 104.12 | 103.79 | 103.90 | 22,028 | -0.10(-0.10%) |
Oct 12, 2012 | 104.01 | 104.34 | 103.92 | 104.00 | 18,738 | +0.11(+0.11%) |
Oct 11, 2012 | 103.17 | 103.88 | 103.14 | 103.88 | 62,075 | +0.28(+0.27%) |
Oct 10, 2012 | 102.96 | 103.62 | 102.85 | 103.60 | 21,966 | +0.43(+0.41%) |
Oct 09, 2012 | 103.04 | 103.33 | 102.98 | 103.17 | 29,864 | -0.15(-0.15%) |
Oct 08, 2012 | 103.33 | 103.38 | 103.14 | 103.33 | 15,579 | +0.43(+0.42%) |
Oct 05, 2012 | 103.05 | 103.12 | 102.79 | 102.89 | 53,835 | -0.75(-0.72%) |
Oct 04, 2012 | 103.92 | 104.07 | 103.55 | 103.64 | 48,739 | -0.62(-0.59%) |
Oct 03, 2012 | 104.05 | 104.26 | 103.96 | 104.26 | 19,205 | +0.03(+0.03%) |
Oct 02, 2012 | 104.01 | 104.30 | 103.97 | 104.23 | 69,732 | -0.02(-0.02%) |
Oct 01, 2012 | 104.06 | 104.30 | 103.88 | 104.25 | 102,585 | +0.19(+0.18%) |
Sep 28, 2012 | 104.25 | 104.41 | 103.86 | 104.06 | 70,681 | +0.07(+0.07%) |
Sep 27, 2012 | 104.09 | 104.19 | 103.86 | 103.99 | 27,024 | -0.33(-0.31%) |
Sep 26, 2012 | 103.99 | 104.32 | 103.96 | 104.32 | 18,375 | +0.76(+0.73%) |
Sep 25, 2012 | 103.12 | 103.56 | 102.83 | 103.56 | 18,771 | +0.60(+0.58%) |
Sep 24, 2012 | 102.84 | 103.08 | 102.84 | 102.96 | 29,144 | +0.35(+0.34%) |
Sep 21, 2012 | 102.19 | 102.61 | 102.14 | 102.61 | 22,670 | +0.22(+0.22%) |
Sep 20, 2012 | 102.84 | 102.84 | 102.20 | 102.39 | 29,637 | +0.11(+0.11%) |
Sep 19, 2012 | 102.39 | 102.45 | 102.16 | 102.27 | 23,516 | +0.30(+0.30%) |
Sep 18, 2012 | 102.16 | 102.17 | 101.90 | 101.97 | 52,649 | +0.35(+0.35%) |
Sep 17, 2012 | 101.32 | 101.72 | 101.32 | 101.62 | 157,990 | +0.42(+0.41%) |
Sep 14, 2012 | 101.86 | 101.88 | 101.02 | 101.20 | 149,880 | -1.51(-1.47%) |
Sep 13, 2012 | 103.06 | 103.22 | 101.96 | 102.70 | 109,524 | -0.06(-0.06%) |
Sep 12, 2012 | 102.83 | 102.93 | 102.59 | 102.77 | 52,154 | -0.67(-0.65%) |
Sep 11, 2012 | 103.65 | 103.71 | 103.37 | 103.44 | 254,188 | -0.35(-0.34%) |
Sep 10, 2012 | 103.64 | 103.80 | 103.46 | 103.78 | 40,333 | +0.10(+0.10%) |
Sep 07, 2012 | 104.68 | 104.68 | 103.69 | 103.69 | 57,850 | -0.13(-0.13%) |
Sep 06, 2012 | 104.15 | 104.15 | 103.72 | 103.82 | 67,189 | -0.88(-0.84%) |
Sep 05, 2012 | 104.84 | 105.00 | 104.64 | 104.70 | 43,304 | -0.30(-0.28%) |
Sep 04, 2012 | 104.92 | 105.19 | 104.79 | 105.00 | 511,754 | -0.12(-0.11%) |
Aug 31, 2012 | 104.31 | 105.17 | 104.31 | 105.11 | 140,359 | +0.74(+0.71%) |
Aug 30, 2012 | 104.49 | 104.56 | 104.35 | 104.38 | 23,712 | +0.39(+0.37%) |
Aug 29, 2012 | 104.14 | 104.14 | 103.83 | 103.99 | 31,432 | -0.07(-0.07%) |
Aug 27, 2012 | 103.91 | 104.13 | 103.91 | 104.06 | 25,417 | +0.35(+0.34%) |
Aug 24, 2012 | 104.00 | 104.04 | 103.70 | 103.71 | 14,068 | -0.02(-0.02%) |
Aug 23, 2012 | 103.66 | 103.86 | 103.64 | 103.73 | 47,262 | +0.30(+0.29%) |
Aug 22, 2012 | 102.95 | 103.45 | 102.85 | 103.43 | 60,407 | +1.06(+1.03%) |
Aug 21, 2012 | 102.00 | 102.43 | 101.67 | 102.37 | 75,026 | +0.12(+0.12%) |
Aug 20, 2012 | 102.12 | 102.38 | 102.06 | 102.25 | 14,667 | +0.09(+0.09%) |
Aug 17, 2012 | 102.10 | 102.37 | 102.08 | 102.16 | 19,414 | +0.23(+0.22%) |
Aug 16, 2012 | 102.43 | 102.51 | 101.73 | 101.93 | 81,362 | -0.38(-0.37%) |
Aug 15, 2012 | 102.81 | 102.85 | 102.24 | 102.31 | 27,228 | -0.83(-0.80%) |
Aug 14, 2012 | 103.23 | 103.36 | 103.08 | 103.14 | 65,041 | -0.80(-0.77%) |
Aug 13, 2012 | 104.16 | 104.31 | 103.93 | 103.94 | 81,832 | -0.04(-0.04%) |
Aug 10, 2012 | 104.22 | 104.22 | 103.91 | 103.97 | 20,370 | +0.37(+0.36%) |
Aug 09, 2012 | 103.39 | 103.70 | 103.20 | 103.60 | 61,906 | -0.08(-0.08%) |
Aug 08, 2012 | 104.06 | 104.18 | 103.62 | 103.68 | 158,892 | -0.27(-0.26%) |
Aug 07, 2012 | 103.97 | 104.06 | 103.71 | 103.95 | 83,127 | -0.75(-0.72%) |
Aug 06, 2012 | 104.77 | 104.98 | 104.64 | 104.70 | 61,917 | +0.08(+0.07%) |
Aug 03, 2012 | 104.91 | 104.98 | 104.34 | 104.63 | 193,322 | -0.95(-0.90%) |
Aug 02, 2012 | 105.63 | 106.02 | 105.42 | 105.58 | 224,888 | +0.36(+0.34%) |