Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 108.50 | 108.50 | 108.50 | 0 | -1.22(-1.11%) | |
Oct 23, 2012 | 109.72 | 109.72 | 109.72 | 0 | -2.58(-2.30%) | |
Oct 12, 2012 | 112.30 | 112.30 | 112.30 | 112.30 | 0 | -0.95(-0.84%) |
Oct 11, 2012 | 113.25 | 113.25 | 113.25 | 113.25 | 20 | -1.30(-1.13%) |
Oct 08, 2012 | 114.55 | 114.55 | 114.55 | 0 | -0.89(-0.77%) | |
Oct 06, 2012 | 115.44 | 115.44 | 115.44 | 115.44 | 40 | +0.00(+0.00%) |
Oct 05, 2012 | 115.44 | 115.44 | 115.44 | 115.44 | 40 | +1.47(+1.29%) |
Oct 03, 2012 | 113.97 | 113.97 | 113.97 | 0 | -0.23(-0.20%) | |
Oct 02, 2012 | 114.20 | 114.20 | 114.20 | 114.20 | 375 | +1.10(+0.97%) |
Sep 28, 2012 | 113.10 | 113.10 | 113.10 | 113.10 | 0 | -0.03(-0.03%) |
Sep 27, 2012 | 113.13 | 113.13 | 113.13 | 113.13 | 14 | +0.68(+0.60%) |
Sep 26, 2012 | 112.45 | 112.45 | 112.45 | 112.45 | 100 | -0.60(-0.53%) |
Sep 24, 2012 | 113.05 | 113.05 | 113.05 | 0 | -0.85(-0.75%) | |
Sep 20, 2012 | 113.90 | 113.90 | 113.90 | 0 | -1.24(-1.08%) | |
Sep 18, 2012 | 115.14 | 115.14 | 115.14 | 0 | +3.02(+2.69%) | |
Sep 17, 2012 | 112.12 | 112.12 | 112.12 | 112.12 | 25 | -2.59(-2.26%) |
Sep 14, 2012 | 114.71 | 114.71 | 114.71 | 114.71 | 400 | +2.75(+2.46%) |
Sep 13, 2012 | 111.20 | 111.96 | 111.20 | 111.96 | 66 | +1.84(+1.67%) |
Sep 12, 2012 | 111.13 | 111.13 | 110.12 | 110.12 | 125 | -0.94(-0.85%) |
Sep 11, 2012 | 111.07 | 111.07 | 111.06 | 111.06 | 120 | +0.55(+0.50%) |
Sep 10, 2012 | 111.80 | 111.80 | 110.50 | 110.51 | 1,770 | -1.77(-1.58%) |
Sep 07, 2012 | 112.28 | 112.28 | 112.28 | 112.28 | 14 | -1.53(-1.34%) |
Sep 06, 2012 | 113.81 | 113.81 | 113.81 | 113.81 | 12 | -0.24(-0.21%) |
Sep 05, 2012 | 114.05 | 114.05 | 114.05 | 114.05 | 100 | +6.19(+5.74%) |
Aug 31, 2012 | 107.86 | 107.86 | 107.86 | 0 | -2.28(-2.07%) | |
Aug 28, 2012 | 110.14 | 110.14 | 110.14 | 0 | +0.29(+0.26%) | |
Aug 27, 2012 | 109.85 | 109.85 | 109.85 | 109.85 | 100 | +1.77(+1.64%) |
Aug 23, 2012 | 108.08 | 108.08 | 108.08 | 0 | +0.21(+0.19%) | |
Aug 16, 2012 | 107.87 | 107.87 | 107.87 | 0 | -0.13(-0.12%) | |
Aug 13, 2012 | 108.00 | 108.00 | 108.00 | 0 | -0.48(-0.44%) | |
Aug 11, 2012 | 108.48 | 108.48 | 108.48 | 108.48 | 300 | +0.00(+0.00%) |
Aug 10, 2012 | 108.48 | 108.48 | 108.48 | 108.48 | 300 | -0.09(-0.08%) |
Aug 09, 2012 | 108.57 | 108.57 | 108.57 | 108.57 | 554 | +0.19(+0.18%) |
Aug 08, 2012 | 109.55 | 109.55 | 108.38 | 108.38 | 408 | +0.63(+0.58%) |
Jul 30, 2012 | 107.75 | 107.75 | 107.75 | 0 | +4.69(+4.55%) | |
Jul 25, 2012 | 103.06 | 103.06 | 103.06 | 0 | -2.72(-2.57%) | |
Jul 20, 2012 | 105.78 | 105.78 | 105.78 | 0 | -1.41(-1.32%) | |
Jul 19, 2012 | 107.19 | 107.19 | 107.19 | 107.19 | 60 | +6.12(+6.06%) |
Jul 12, 2012 | 101.07 | 101.07 | 101.07 | 0 | +0.81(+0.81%) | |
Jul 11, 2012 | 100.26 | 100.26 | 100.26 | 100.26 | 4 | -2.74(-2.66%) |
Jul 10, 2012 | 103.00 | 103.00 | 103.00 | 103.00 | 200 | -0.65(-0.63%) |
Jul 05, 2012 | 103.65 | 103.65 | 103.65 | 0 | -2.20(-2.08%) | |
Jun 29, 2012 | 105.85 | 105.85 | 105.85 | 105.85 | 0 | +5.45(+5.43%) |
Jun 28, 2012 | 100.40 | 100.40 | 100.40 | 100.40 | 51 | +1.75(+1.77%) |
Jun 25, 2012 | 98.65 | 98.65 | 98.65 | 0 | -3.30(-3.24%) | |
Jun 22, 2012 | 100.90 | 101.95 | 100.90 | 101.95 | 114 | +0.95(+0.94%) |
Jun 21, 2012 | 101.70 | 101.70 | 100.95 | 101.00 | 623 | -2.76(-2.66%) |
Jun 20, 2012 | 103.43 | 103.76 | 103.43 | 103.76 | 300 | +1.76(+1.73%) |
Jun 19, 2012 | 101.87 | 102.00 | 101.87 | 102.00 | 700 | +1.01(+1.00%) |
Jun 18, 2012 | 100.99 | 100.99 | 100.99 | 100.99 | 45 | +0.35(+0.35%) |
Jun 14, 2012 | 100.64 | 100.64 | 100.64 | 0 | +1.65(+1.67%) | |
Jun 13, 2012 | 98.99 | 98.99 | 98.99 | 98.99 | 2,550 | +0.53(+0.54%) |
Jun 10, 2012 | 98.46 | 98.46 | 98.46 | 101 | +0.00(+0.00%) | |
Jun 08, 2012 | 98.46 | 98.46 | 98.46 | 98.46 | 100 | -1.83(-1.82%) |
Jun 07, 2012 | 100.29 | 100.29 | 100.29 | 100.29 | 2,000 | +1.19(+1.20%) |
Jun 06, 2012 | 97.50 | 99.10 | 97.50 | 99.10 | 1,400 | +3.96(+4.16%) |
Jun 04, 2012 | 95.14 | 95.14 | 95.14 | 95.14 | 0 | -3.01(-3.07%) |
May 31, 2012 | 98.15 | 98.15 | 98.15 | 98.15 | 0 | -1.70(-1.70%) |
May 29, 2012 | 99.85 | 99.85 | 99.85 | 99.85 | 0 | +3.45(+3.58%) |
May 24, 2012 | 96.40 | 96.40 | 96.40 | 0 | +0.16(+0.17%) | |
May 23, 2012 | 96.29 | 96.29 | 96.24 | 96.24 | 1,015 | -0.96(-0.99%) |
May 21, 2012 | 97.20 | 97.20 | 97.20 | 0 | +1.05(+1.09%) | |
May 18, 2012 | 97.67 | 97.67 | 96.15 | 96.15 | 78 | -4.11(-4.10%) |
May 17, 2012 | 100.26 | 100.26 | 100.26 | 100.26 | 6 | -0.42(-0.42%) |
May 10, 2012 | 100.68 | 100.68 | 100.68 | 0 | -0.02(-0.02%) | |
May 09, 2012 | 100.70 | 100.70 | 100.70 | 100.70 | 525 | -3.32(-3.19%) |
May 04, 2012 | 104.02 | 104.02 | 104.02 | 104.02 | 0 | -0.98(-0.93%) |
May 03, 2012 | 105.90 | 105.90 | 105.00 | 105.00 | 4,590 | -0.60(-0.57%) |
May 02, 2012 | 105.60 | 105.60 | 105.60 | 105.60 | 2,000 | -0.40(-0.38%) |
Apr 25, 2012 | 106.00 | 106.00 | 106.00 | 0 | +4.50(+4.43%) | |
Apr 23, 2012 | 101.50 | 101.50 | 101.50 | 0 | -2.45(-2.36%) | |
Apr 19, 2012 | 103.95 | 103.95 | 103.95 | 0 | -0.65(-0.62%) | |
Apr 18, 2012 | 103.06 | 104.60 | 103.06 | 104.60 | 1,411 | +2.30(+2.25%) |
Apr 17, 2012 | 102.20 | 102.30 | 102.20 | 102.30 | 900 | +1.60(+1.59%) |
Apr 13, 2012 | 100.70 | 100.70 | 100.70 | 0 | +0.35(+0.35%) | |
Apr 12, 2012 | 100.35 | 100.35 | 100.35 | 100.35 | 25 | +2.84(+2.91%) |
Apr 10, 2012 | 97.51 | 97.51 | 97.51 | 0 | -2.10(-2.11%) | |
Apr 09, 2012 | 99.61 | 99.61 | 99.61 | 99.61 | 465 | -0.25(-0.25%) |
Apr 05, 2012 | 99.75 | 99.86 | 99.75 | 99.86 | 552 | -0.89(-0.88%) |
Apr 04, 2012 | 100.85 | 100.85 | 100.75 | 100.75 | 2,300 | -1.65(-1.61%) |
Mar 29, 2012 | 102.40 | 102.40 | 102.40 | 0 | -2.84(-2.70%) | |
Mar 27, 2012 | 105.24 | 105.24 | 105.24 | 0 | +0.51(+0.49%) | |
Mar 26, 2012 | 104.73 | 104.73 | 104.73 | 104.73 | 102 | -0.52(-0.49%) |
Mar 16, 2012 | 105.25 | 105.25 | 105.25 | 0 | -1.02(-0.96%) | |
Mar 14, 2012 | 106.27 | 106.27 | 106.27 | 0 | -0.13(-0.12%) | |
Mar 13, 2012 | 106.40 | 106.40 | 106.40 | 106.40 | 10 | +0.75(+0.71%) |
Mar 12, 2012 | 105.65 | 105.65 | 105.65 | 105.65 | 36 | +0.65(+0.62%) |
Mar 09, 2012 | 105.00 | 105.00 | 105.00 | 105.00 | 5 | -0.09(-0.09%) |
Mar 08, 2012 | 104.40 | 105.09 | 104.40 | 105.09 | 186 | +1.72(+1.66%) |
Mar 07, 2012 | 103.37 | 103.37 | 103.37 | 103.37 | 100 | +1.26(+1.23%) |
Mar 06, 2012 | 102.43 | 102.43 | 102.11 | 102.11 | 300 | -2.19(-2.10%) |
Mar 01, 2012 | 104.30 | 104.30 | 104.30 | 0 | +0.90(+0.87%) | |
Feb 28, 2012 | 103.40 | 103.40 | 103.40 | 0 | +0.58(+0.56%) | |
Feb 27, 2012 | 102.82 | 102.82 | 102.82 | 102.82 | 8 | -1.03(-0.99%) |
Feb 23, 2012 | 103.85 | 103.85 | 103.85 | 103.85 | 0 | +4.84(+4.89%) |
Feb 21, 2012 | 99.01 | 99.01 | 99.01 | 99.01 | 0 | +0.66(+0.67%) |
Feb 17, 2012 | 98.35 | 98.35 | 98.35 | 98.35 | 25 | -2.72(-2.69%) |
Feb 15, 2012 | 101.07 | 101.07 | 101.07 | 0 | +1.37(+1.37%) | |
Feb 07, 2012 | 99.70 | 99.70 | 99.70 | 0 | +0.95(+0.96%) | |
Feb 06, 2012 | 98.75 | 98.75 | 98.75 | 98.75 | 6 | +0.60(+0.61%) |
Feb 01, 2012 | 98.15 | 98.15 | 98.15 | 0 | +2.13(+2.22%) | |
Jan 31, 2012 | 96.02 | 96.02 | 96.02 | 96.02 | 50 | +1.21(+1.28%) |
Jan 30, 2012 | 94.81 | 94.81 | 94.81 | 94.81 | 100 | -2.69(-2.76%) |
Jan 26, 2012 | 97.50 | 97.50 | 97.50 | 97.50 | 0 | +1.65(+1.72%) |
Jan 19, 2012 | 95.85 | 95.85 | 95.85 | 95.85 | 0 | +2.10(+2.24%) |
Jan 17, 2012 | 93.75 | 93.75 | 93.75 | 0 | +0.85(+0.91%) | |
Jan 13, 2012 | 93.05 | 93.05 | 92.90 | 92.90 | 2,500 | -0.90(-0.96%) |
Jan 09, 2012 | 93.80 | 93.80 | 93.80 | 0 | +1.95(+2.12%) | |
Jan 06, 2012 | 91.85 | 91.85 | 91.85 | 91.85 | 100 | +0.85(+0.93%) |
Dec 29, 2011 | 91.00 | 91.00 | 91.00 | 0 | -0.70(-0.76%) | |
Dec 27, 2011 | 91.70 | 91.70 | 91.70 | 91.70 | 0 | +1.40(+1.55%) |
Dec 23, 2011 | 90.30 | 90.30 | 90.30 | 90.30 | 306 | +1.44(+1.62%) |
Dec 21, 2011 | 88.86 | 88.86 | 88.86 | 88.86 | 689 | -0.45(-0.50%) |
Dec 20, 2011 | 89.31 | 89.31 | 89.31 | 89.31 | 50 | +0.46(+0.52%) |
Dec 19, 2011 | 88.85 | 88.85 | 88.85 | 88.85 | 18 | +0.35(+0.40%) |
Dec 16, 2011 | 88.50 | 88.50 | 88.50 | 88.50 | 400 | +0.00(+0.00%) |
Dec 14, 2011 | 88.50 | 88.50 | 88.50 | 88.50 | 0 | -5.00(-5.35%) |
Dec 07, 2011 | 93.50 | 93.50 | 93.50 | 93.50 | 0 | +1.44(+1.56%) |
Dec 05, 2011 | 92.06 | 92.06 | 92.06 | 0 | -1.09(-1.17%) | |
Dec 02, 2011 | 92.90 | 93.15 | 92.90 | 93.15 | 404 | +1.08(+1.17%) |
Dec 01, 2011 | 92.07 | 92.07 | 92.07 | 92.07 | 385 | -0.18(-0.20%) |
Nov 29, 2011 | 92.25 | 92.25 | 92.25 | 0 | +2.60(+2.90%) | |
Nov 28, 2011 | 89.65 | 89.65 | 89.65 | 89.65 | 6 | +2.00(+2.28%) |
Nov 23, 2011 | 87.65 | 87.65 | 87.65 | 0 | -1.85(-2.06%) | |
Nov 17, 2011 | 89.50 | 89.50 | 89.50 | 0 | -0.80(-0.89%) | |
Nov 16, 2011 | 90.51 | 90.51 | 90.30 | 90.30 | 475 | -1.95(-2.11%) |
Nov 15, 2011 | 92.25 | 92.25 | 92.25 | 92.25 | 50 | -0.11(-0.12%) |
Nov 14, 2011 | 92.36 | 92.36 | 92.36 | 92.36 | 691 | -3.95(-4.10%) |
Nov 11, 2011 | 96.31 | 96.31 | 96.31 | 96.31 | 31 | +4.66(+5.08%) |
Nov 10, 2011 | 91.65 | 91.65 | 91.65 | 91.65 | 18 | -0.60(-0.65%) |
Nov 07, 2011 | 92.25 | 92.25 | 92.25 | 0 | -1.85(-1.97%) | |
Nov 03, 2011 | 94.10 | 94.10 | 94.10 | 0 | +3.95(+4.38%) |