Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 94.74 | 97.24 | 92.00 | 94.47 | 496,122 | -15.34(-13.97%) |
Oct 26, 2012 | 112.88 | 109.81 | 109.81 | 109.81 | 134,600 | -2.32(-2.07%) |
Oct 25, 2012 | 111.76 | 113.37 | 111.20 | 112.13 | 97,139 | +1.07(+0.96%) |
Oct 24, 2012 | 111.18 | 112.80 | 110.52 | 111.06 | 128,790 | -0.56(-0.50%) |
Oct 23, 2012 | 115.02 | 116.50 | 107.28 | 111.62 | 780,612 | -6.52(-5.52%) |
Oct 19, 2012 | 118.23 | 118.78 | 117.30 | 118.14 | 124,005 | -0.79(-0.66%) |
Oct 18, 2012 | 118.89 | 119.73 | 117.62 | 118.93 | 119,360 | -0.12(-0.10%) |
Oct 17, 2012 | 121.00 | 121.19 | 118.15 | 119.05 | 130,825 | -1.97(-1.63%) |
Oct 16, 2012 | 120.07 | 121.49 | 119.85 | 121.02 | 126,433 | +1.34(+1.12%) |
Oct 15, 2012 | 118.28 | 119.96 | 116.58 | 119.68 | 136,591 | +1.42(+1.20%) |
Oct 12, 2012 | 118.73 | 120.25 | 117.12 | 118.26 | 83,827 | -0.73(-0.61%) |
Oct 11, 2012 | 120.47 | 121.11 | 118.06 | 118.99 | 111,261 | -0.22(-0.18%) |
Oct 10, 2012 | 119.98 | 121.57 | 117.78 | 119.21 | 130,990 | -0.74(-0.62%) |
Oct 09, 2012 | 122.36 | 122.39 | 118.23 | 119.95 | 176,687 | -2.44(-1.99%) |
Oct 08, 2012 | 123.95 | 124.58 | 121.97 | 122.39 | 176,644 | -2.01(-1.62%) |
Oct 05, 2012 | 126.94 | 127.71 | 124.03 | 124.40 | 187,172 | -1.77(-1.40%) |
Oct 04, 2012 | 128.82 | 128.82 | 123.80 | 126.17 | 289,371 | -3.64(-2.80%) |
Oct 03, 2012 | 131.41 | 132.12 | 127.76 | 129.81 | 242,425 | -1.60(-1.22%) |
Oct 02, 2012 | 133.33 | 134.98 | 130.73 | 131.41 | 120,439 | -1.71(-1.28%) |
Oct 01, 2012 | 134.58 | 136.19 | 132.25 | 133.12 | 104,846 | -0.95(-0.71%) |
Sep 28, 2012 | 132.94 | 135.70 | 132.90 | 134.07 | 106,890 | -0.04(-0.03%) |
Sep 27, 2012 | 131.72 | 135.23 | 130.95 | 134.11 | 91,353 | +2.39(+1.81%) |
Sep 26, 2012 | 133.29 | 133.29 | 129.72 | 131.72 | 106,069 | -1.59(-1.19%) |
Sep 25, 2012 | 135.47 | 135.47 | 132.73 | 133.31 | 171,526 | -1.64(-1.22%) |
Sep 24, 2012 | 134.31 | 135.83 | 134.02 | 134.95 | 72,065 | +0.03(+0.02%) |
Sep 21, 2012 | 136.50 | 137.16 | 134.68 | 134.92 | 182,127 | +0.40(+0.30%) |
Sep 20, 2012 | 133.68 | 136.10 | 133.68 | 134.52 | 149,377 | +0.17(+0.13%) |
Sep 19, 2012 | 134.85 | 135.71 | 132.28 | 134.35 | 96,610 | -0.44(-0.33%) |
Sep 18, 2012 | 134.41 | 135.44 | 133.86 | 134.79 | 55,689 | +0.60(+0.45%) |
Sep 17, 2012 | 132.87 | 135.37 | 132.87 | 134.19 | 61,143 | +1.14(+0.86%) |
Sep 14, 2012 | 132.70 | 134.40 | 132.30 | 133.05 | 63,161 | +0.94(+0.71%) |
Sep 13, 2012 | 130.01 | 133.16 | 128.68 | 132.11 | 91,459 | +1.74(+1.33%) |
Sep 12, 2012 | 129.76 | 130.96 | 128.79 | 130.37 | 69,964 | +0.54(+0.42%) |
Sep 11, 2012 | 128.71 | 130.34 | 127.37 | 129.83 | 84,669 | +0.95(+0.74%) |
Sep 10, 2012 | 129.79 | 131.40 | 128.46 | 128.88 | 88,843 | -1.01(-0.78%) |
Sep 07, 2012 | 129.00 | 130.25 | 127.90 | 129.89 | 112,634 | +1.61(+1.26%) |
Sep 06, 2012 | 126.64 | 129.40 | 126.11 | 128.28 | 165,243 | +2.30(+1.83%) |
Sep 05, 2012 | 124.99 | 126.65 | 124.99 | 125.98 | 172,278 | +0.58(+0.46%) |
Sep 04, 2012 | 126.08 | 127.72 | 124.85 | 125.40 | 137,368 | -0.11(-0.09%) |
Aug 31, 2012 | 127.19 | 127.40 | 124.38 | 125.51 | 107,728 | -0.29(-0.23%) |
Aug 30, 2012 | 127.17 | 127.73 | 125.53 | 125.80 | 71,240 | -0.76(-0.60%) |
Aug 29, 2012 | 125.66 | 127.72 | 125.66 | 126.56 | 139,187 | +1.07(+0.85%) |
Aug 27, 2012 | 124.97 | 126.43 | 124.55 | 125.49 | 53,034 | +0.91(+0.73%) |
Aug 24, 2012 | 124.16 | 125.81 | 122.88 | 124.58 | 88,628 | +0.15(+0.12%) |
Aug 23, 2012 | 125.86 | 126.85 | 124.40 | 124.43 | 84,319 | -1.76(-1.39%) |
Aug 22, 2012 | 126.51 | 128.02 | 125.54 | 126.19 | 153,263 | -2.14(-1.67%) |
Aug 21, 2012 | 127.34 | 129.93 | 127.00 | 128.33 | 153,909 | +2.21(+1.75%) |
Aug 20, 2012 | 126.88 | 127.54 | 125.12 | 126.12 | 88,861 | -0.69(-0.54%) |
Aug 17, 2012 | 126.66 | 128.53 | 125.37 | 126.81 | 141,785 | +0.44(+0.35%) |
Aug 16, 2012 | 124.86 | 127.63 | 124.40 | 126.37 | 162,422 | +2.00(+1.61%) |
Aug 15, 2012 | 124.09 | 125.61 | 124.09 | 124.37 | 79,727 | +0.11(+0.09%) |
Aug 14, 2012 | 127.70 | 128.40 | 123.64 | 124.26 | 151,417 | -2.23(-1.76%) |
Aug 13, 2012 | 127.26 | 129.10 | 125.79 | 126.49 | 89,391 | -1.15(-0.90%) |
Aug 10, 2012 | 126.10 | 127.92 | 125.89 | 127.64 | 105,513 | +1.30(+1.03%) |
Aug 09, 2012 | 126.11 | 129.09 | 125.90 | 126.34 | 88,705 | -0.11(-0.09%) |
Aug 08, 2012 | 125.74 | 128.09 | 125.40 | 126.45 | 71,456 | +0.70(+0.56%) |
Aug 07, 2012 | 124.59 | 128.08 | 123.70 | 125.75 | 143,789 | +1.67(+1.35%) |
Aug 06, 2012 | 124.83 | 127.11 | 123.27 | 124.08 | 209,188 | +1.75(+1.43%) |
Aug 03, 2012 | 120.24 | 123.39 | 119.00 | 122.33 | 116,106 | +4.71(+4.00%) |
Aug 02, 2012 | 116.25 | 119.72 | 115.79 | 117.62 | 120,038 | -0.06(-0.05%) |