Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 88.66 | 88.80 | 88.42 | 88.50 | 850 | +0.94(+1.07%) |
Nov 29, 2012 | 88.46 | 88.46 | 87.56 | 87.56 | 2,800 | +0.81(+0.93%) |
Nov 28, 2012 | 85.80 | 86.75 | 85.76 | 86.75 | 2,495 | +0.72(+0.84%) |
Nov 27, 2012 | 85.43 | 86.19 | 85.43 | 86.03 | 5,886 | +0.01(+0.01%) |
Nov 26, 2012 | 85.56 | 86.02 | 85.56 | 86.02 | 1,850 | +0.62(+0.73%) |
Nov 24, 2012 | 85.06 | 85.40 | 85.06 | 85.40 | 373 | +0.00(+0.00%) |
Nov 23, 2012 | 85.06 | 85.40 | 85.06 | 85.40 | 373 | -0.17(-0.20%) |
Nov 21, 2012 | 84.65 | 85.59 | 84.65 | 85.57 | 6,353 | +1.91(+2.28%) |
Nov 20, 2012 | 83.50 | 83.66 | 83.50 | 83.66 | 450 | +0.16(+0.19%) |
Nov 19, 2012 | 83.05 | 83.50 | 83.05 | 83.50 | 1,550 | +3.90(+4.90%) |
Nov 16, 2012 | 79.43 | 79.60 | 78.71 | 79.60 | 1,820 | -0.37(-0.46%) |
Nov 15, 2012 | 80.23 | 80.23 | 79.97 | 79.97 | 450 | +0.12(+0.15%) |
Nov 14, 2012 | 80.29 | 80.68 | 79.85 | 79.85 | 1,100 | -0.19(-0.24%) |
Nov 13, 2012 | 79.66 | 80.04 | 79.49 | 80.04 | 900 | -1.46(-1.79%) |
Nov 12, 2012 | 80.70 | 81.50 | 80.70 | 81.50 | 1,251 | -0.47(-0.57%) |
Nov 09, 2012 | 81.97 | 81.97 | 81.97 | 81.97 | 600 | +0.85(+1.05%) |
Nov 08, 2012 | 81.73 | 81.73 | 81.12 | 81.12 | 517 | -1.20(-1.46%) |
Nov 07, 2012 | 83.21 | 83.21 | 82.10 | 82.32 | 5,033 | +0.02(+0.02%) |
Nov 06, 2012 | 82.37 | 82.84 | 82.20 | 82.30 | 812 | -0.33(-0.40%) |
Nov 05, 2012 | 82.63 | 82.63 | 82.63 | 82.63 | 1,461 | -0.79(-0.95%) |
Nov 02, 2012 | 83.59 | 83.87 | 83.40 | 83.42 | 800 | +1.76(+2.16%) |
Nov 01, 2012 | 81.65 | 81.66 | 81.65 | 81.66 | 500 | +1.11(+1.38%) |
Oct 31, 2012 | 81.27 | 81.27 | 79.78 | 80.55 | 1,477 | +1.80(+2.29%) |
Oct 26, 2012 | 78.75 | 78.75 | 78.75 | 0 | +0.25(+0.32%) | |
Oct 25, 2012 | 78.58 | 78.86 | 78.50 | 78.50 | 400 | +0.06(+0.08%) |
Oct 24, 2012 | 78.11 | 78.44 | 78.11 | 78.44 | 277 | +0.37(+0.47%) |
Oct 23, 2012 | 78.64 | 78.64 | 78.07 | 78.07 | 350 | -2.36(-2.93%) |
Oct 19, 2012 | 81.44 | 81.44 | 80.43 | 80.43 | 2,845 | -0.51(-0.63%) |
Oct 18, 2012 | 80.94 | 80.94 | 80.94 | 80.94 | 200 | +0.10(+0.12%) |
Oct 17, 2012 | 80.84 | 80.84 | 80.84 | 80.84 | 100 | +2.42(+3.09%) |
Oct 15, 2012 | 78.42 | 78.42 | 78.42 | 0 | +0.27(+0.35%) | |
Oct 12, 2012 | 78.36 | 78.40 | 78.15 | 78.15 | 902 | -0.44(-0.56%) |
Oct 11, 2012 | 78.59 | 78.64 | 78.59 | 78.59 | 1,994 | +2.39(+3.14%) |
Oct 10, 2012 | 76.20 | 76.38 | 76.20 | 76.20 | 2,485 | -0.62(-0.81%) |
Oct 09, 2012 | 77.43 | 77.43 | 76.82 | 76.82 | 339 | -2.06(-2.61%) |
Oct 06, 2012 | 78.88 | 78.88 | 78.88 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 79.87 | 79.87 | 78.88 | 78.88 | 1,200 | +4.95(+6.70%) |
Oct 01, 2012 | 73.93 | 73.93 | 73.93 | 0 | +0.09(+0.12%) | |
Sep 28, 2012 | 74.43 | 74.43 | 73.71 | 73.84 | 400 | -0.49(-0.66%) |
Sep 26, 2012 | 74.33 | 74.33 | 74.33 | 0 | -1.22(-1.61%) | |
Sep 25, 2012 | 75.77 | 75.77 | 75.55 | 75.55 | 435 | -0.95(-1.24%) |
Sep 24, 2012 | 76.50 | 76.50 | 76.50 | 76.50 | 100 | -1.24(-1.60%) |
Sep 21, 2012 | 77.51 | 77.74 | 77.26 | 77.74 | 2,400 | +0.94(+1.22%) |
Sep 20, 2012 | 76.53 | 76.80 | 76.53 | 76.80 | 765 | -2.10(-2.66%) |
Sep 19, 2012 | 78.90 | 78.90 | 78.90 | 78.90 | 100 | +0.26(+0.33%) |
Sep 18, 2012 | 78.46 | 78.64 | 78.46 | 78.64 | 200 | -1.12(-1.40%) |
Sep 17, 2012 | 81.08 | 81.08 | 79.76 | 79.76 | 2,415 | -0.84(-1.04%) |
Sep 14, 2012 | 80.91 | 82.15 | 80.00 | 80.60 | 4,630 | +3.72(+4.84%) |
Sep 13, 2012 | 77.18 | 77.18 | 76.70 | 76.88 | 1,193 | -0.81(-1.04%) |
Sep 12, 2012 | 78.25 | 78.25 | 77.69 | 77.69 | 2,231 | +2.27(+3.01%) |
Sep 11, 2012 | 75.42 | 75.42 | 75.42 | 75.42 | 300 | +0.30(+0.40%) |
Sep 10, 2012 | 75.12 | 75.12 | 75.12 | 75.12 | 400 | +1.00(+1.35%) |
Sep 07, 2012 | 74.03 | 74.12 | 74.03 | 74.12 | 425 | +2.00(+2.77%) |
Sep 06, 2012 | 71.70 | 72.20 | 71.70 | 72.12 | 837 | +2.83(+4.08%) |
Sep 05, 2012 | 69.41 | 69.41 | 69.16 | 69.29 | 300 | -0.66(-0.94%) |