Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 101.46 | 101.46 | 97.90 | 99.11 | 15,381 | -2.29(-2.26%) |
Oct 26, 2012 | 103.83 | 101.40 | 101.40 | 101.40 | 14,758 | -1.70(-1.65%) |
Oct 25, 2012 | 104.65 | 104.80 | 102.47 | 103.10 | 5,478 | -0.90(-0.86%) |
Oct 24, 2012 | 103.83 | 104.61 | 102.80 | 104.00 | 15,465 | +0.69(+0.66%) |
Oct 23, 2012 | 105.66 | 105.66 | 103.31 | 103.31 | 7,484 | -2.27(-2.15%) |
Oct 19, 2012 | 106.81 | 107.11 | 104.61 | 105.58 | 9,622 | -1.45(-1.36%) |
Oct 18, 2012 | 106.83 | 107.82 | 106.27 | 107.04 | 10,379 | +0.10(+0.09%) |
Oct 17, 2012 | 106.52 | 107.10 | 106.12 | 106.94 | 6,723 | +0.48(+0.45%) |
Oct 16, 2012 | 104.82 | 107.04 | 104.82 | 106.46 | 13,814 | +1.89(+1.81%) |
Oct 15, 2012 | 105.70 | 105.70 | 104.04 | 104.57 | 22,562 | -0.36(-0.35%) |
Oct 12, 2012 | 105.66 | 106.75 | 104.79 | 104.94 | 7,960 | -0.44(-0.42%) |
Oct 11, 2012 | 106.29 | 107.65 | 105.09 | 105.38 | 12,689 | -1.24(-1.16%) |
Oct 10, 2012 | 106.04 | 107.43 | 104.61 | 106.62 | 28,697 | -1.85(-1.71%) |
Oct 09, 2012 | 109.14 | 109.48 | 108.11 | 108.47 | 19,818 | -1.09(-0.99%) |
Oct 08, 2012 | 108.72 | 109.98 | 108.13 | 109.56 | 44,466 | +1.86(+1.73%) |
Oct 05, 2012 | 107.76 | 109.00 | 107.38 | 107.70 | 28,310 | +0.11(+0.10%) |
Oct 04, 2012 | 106.08 | 107.69 | 105.78 | 107.59 | 14,233 | +1.93(+1.83%) |
Oct 03, 2012 | 104.59 | 105.66 | 103.29 | 105.66 | 12,693 | +1.07(+1.02%) |
Oct 02, 2012 | 103.92 | 104.97 | 103.56 | 104.59 | 11,450 | +0.69(+0.66%) |
Oct 01, 2012 | 104.44 | 104.75 | 103.52 | 103.90 | 3,179 | -0.04(-0.04%) |
Sep 28, 2012 | 104.08 | 104.65 | 103.10 | 103.94 | 14,758 | -0.71(-0.68%) |
Sep 27, 2012 | 102.74 | 104.99 | 102.38 | 104.65 | 5,583 | +1.57(+1.52%) |
Sep 26, 2012 | 105.01 | 105.43 | 102.61 | 103.08 | 6,865 | -1.97(-1.87%) |
Sep 25, 2012 | 107.61 | 107.61 | 104.99 | 105.05 | 17,547 | -1.49(-1.40%) |
Sep 24, 2012 | 102.22 | 106.98 | 102.22 | 106.54 | 14,249 | +2.08(+1.99%) |
Sep 21, 2012 | 105.97 | 105.99 | 104.25 | 104.46 | 7,262 | -0.76(-0.73%) |
Sep 20, 2012 | 104.75 | 105.22 | 104.11 | 105.22 | 6,922 | +1.20(+1.16%) |
Sep 19, 2012 | 99.49 | 104.75 | 99.49 | 104.02 | 10,994 | +3.90(+3.89%) |
Sep 18, 2012 | 101.21 | 101.21 | 99.87 | 100.12 | 2,785 | -1.20(-1.19%) |
Sep 17, 2012 | 99.93 | 101.32 | 99.34 | 101.32 | 3,558 | +0.32(+0.32%) |
Sep 14, 2012 | 100.67 | 102.17 | 100.64 | 101.00 | 14,021 | -0.78(-0.77%) |
Sep 13, 2012 | 99.39 | 102.43 | 99.22 | 101.78 | 7,268 | +2.25(+2.27%) |
Sep 12, 2012 | 99.62 | 101.08 | 99.32 | 99.53 | 6,542 | -0.69(-0.69%) |
Sep 11, 2012 | 98.59 | 100.29 | 97.66 | 100.22 | 13,903 | +1.91(+1.94%) |
Sep 10, 2012 | 97.69 | 98.73 | 97.43 | 98.31 | 6,365 | +0.34(+0.35%) |
Sep 07, 2012 | 96.36 | 97.96 | 96.36 | 97.96 | 10,730 | +1.28(+1.32%) |
Sep 06, 2012 | 96.22 | 96.97 | 95.76 | 96.68 | 4,030 | +1.43(+1.50%) |
Sep 05, 2012 | 95.42 | 96.34 | 94.87 | 95.25 | 2,811 | -0.23(-0.24%) |
Sep 04, 2012 | 96.87 | 96.87 | 94.96 | 95.48 | 7,295 | -0.82(-0.85%) |
Aug 31, 2012 | 96.51 | 97.16 | 95.55 | 96.30 | 3,593 | +0.44(+0.46%) |
Aug 30, 2012 | 96.39 | 96.41 | 95.53 | 95.86 | 3,076 | -0.88(-0.91%) |
Aug 29, 2012 | 97.90 | 97.90 | 95.90 | 96.74 | 7,892 | +0.25(+0.26%) |
Aug 27, 2012 | 96.74 | 97.29 | 96.24 | 96.49 | 4,785 | -0.78(-0.81%) |
Aug 24, 2012 | 96.01 | 97.69 | 95.80 | 97.27 | 5,947 | +0.73(+0.75%) |
Aug 23, 2012 | 97.20 | 97.20 | 96.19 | 96.55 | 13,219 | -0.88(-0.90%) |
Aug 22, 2012 | 98.04 | 98.74 | 97.03 | 97.43 | 7,962 | +0.00(+0.00%) |
Aug 21, 2012 | 97.85 | 98.67 | 96.72 | 97.43 | 12,969 | -0.59(-0.60%) |
Aug 20, 2012 | 98.82 | 99.50 | 97.45 | 98.02 | 19,938 | -1.26(-1.27%) |
Aug 17, 2012 | 97.67 | 100.33 | 97.66 | 99.28 | 10,673 | +1.62(+1.66%) |
Aug 16, 2012 | 96.64 | 98.40 | 96.64 | 97.66 | 7,910 | +0.44(+0.45%) |
Aug 15, 2012 | 96.72 | 97.83 | 96.41 | 97.22 | 6,499 | +0.82(+0.85%) |
Aug 14, 2012 | 96.41 | 97.25 | 95.90 | 96.39 | 6,428 | -0.13(-0.14%) |
Aug 13, 2012 | 97.58 | 97.62 | 95.64 | 96.53 | 13,043 | -1.45(-1.48%) |
Aug 10, 2012 | 98.17 | 98.40 | 97.69 | 97.98 | 2,274 | -0.84(-0.85%) |
Aug 09, 2012 | 97.92 | 99.30 | 97.92 | 98.82 | 3,548 | +1.03(+1.06%) |
Aug 08, 2012 | 96.55 | 98.17 | 96.38 | 97.79 | 5,454 | +0.88(+0.91%) |
Aug 07, 2012 | 96.01 | 97.66 | 96.01 | 96.91 | 5,807 | +1.09(+1.14%) |
Aug 06, 2012 | 93.70 | 96.15 | 93.70 | 95.82 | 9,085 | +1.97(+2.10%) |
Aug 03, 2012 | 89.84 | 94.24 | 89.84 | 93.85 | 16,391 | +2.58(+2.83%) |
Aug 02, 2012 | 91.29 | 92.08 | 90.30 | 91.27 | 26,086 | -0.63(-0.69%) |