Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 102.63 | 103.02 | 102.63 | 102.92 | 82,230 | +0.17(+0.17%) |
Oct 26, 2012 | 102.62 | 102.75 | 102.75 | 102.75 | 28,758 | +0.22(+0.21%) |
Oct 25, 2012 | 102.55 | 102.56 | 102.43 | 102.53 | 41,297 | -0.16(-0.15%) |
Oct 24, 2012 | 102.55 | 102.73 | 102.55 | 102.68 | 22,213 | -0.01(-0.01%) |
Oct 23, 2012 | 102.67 | 102.70 | 102.52 | 102.69 | 36,880 | -0.01(-0.01%) |
Oct 19, 2012 | 102.65 | 102.76 | 102.58 | 102.70 | 47,929 | +0.14(+0.13%) |
Oct 18, 2012 | 102.75 | 102.75 | 102.54 | 102.56 | 15,497 | -0.09(-0.09%) |
Oct 17, 2012 | 102.72 | 102.82 | 102.58 | 102.66 | 89,078 | -0.08(-0.08%) |
Oct 16, 2012 | 102.91 | 102.95 | 102.73 | 102.74 | 124,658 | -0.27(-0.27%) |
Oct 15, 2012 | 102.94 | 103.03 | 102.91 | 103.01 | 24,305 | +0.05(+0.04%) |
Oct 12, 2012 | 102.85 | 103.01 | 102.85 | 102.97 | 41,552 | +0.05(+0.05%) |
Oct 11, 2012 | 102.84 | 102.91 | 102.73 | 102.91 | 20,624 | +0.06(+0.05%) |
Oct 10, 2012 | 102.79 | 102.88 | 102.69 | 102.86 | 17,236 | +0.04(+0.04%) |
Oct 09, 2012 | 102.76 | 102.85 | 102.73 | 102.81 | 16,602 | -0.07(-0.07%) |
Oct 08, 2012 | 102.75 | 102.89 | 102.63 | 102.88 | 17,801 | +0.12(+0.12%) |
Oct 05, 2012 | 102.82 | 102.85 | 102.75 | 102.77 | 21,752 | -0.15(-0.14%) |
Oct 04, 2012 | 102.91 | 102.98 | 102.85 | 102.91 | 30,104 | -0.07(-0.07%) |
Oct 03, 2012 | 102.90 | 103.00 | 102.83 | 102.98 | 31,717 | +0.14(+0.13%) |
Oct 02, 2012 | 102.88 | 102.95 | 102.77 | 102.85 | 22,564 | -0.06(-0.06%) |
Oct 01, 2012 | 102.55 | 102.94 | 102.55 | 102.91 | 113,925 | +0.05(+0.05%) |
Sep 28, 2012 | 102.85 | 102.88 | 102.75 | 102.86 | 39,449 | +0.14(+0.13%) |
Sep 27, 2012 | 102.76 | 102.79 | 102.68 | 102.72 | 27,973 | -0.04(-0.04%) |
Sep 26, 2012 | 102.64 | 102.80 | 102.64 | 102.76 | 42,891 | +0.07(+0.07%) |
Sep 25, 2012 | 102.60 | 102.69 | 102.52 | 102.69 | 42,089 | +0.09(+0.09%) |
Sep 24, 2012 | 102.64 | 102.64 | 102.52 | 102.60 | 27,763 | +0.05(+0.04%) |
Sep 21, 2012 | 102.46 | 102.55 | 102.40 | 102.55 | 22,721 | +0.08(+0.08%) |
Sep 20, 2012 | 102.39 | 102.61 | 102.32 | 102.47 | 38,296 | +0.12(+0.12%) |
Sep 19, 2012 | 102.31 | 102.52 | 102.31 | 102.35 | 33,090 | -0.06(-0.06%) |
Sep 18, 2012 | 102.42 | 102.47 | 102.38 | 102.42 | 35,217 | +0.09(+0.09%) |
Sep 17, 2012 | 102.16 | 102.37 | 102.16 | 102.32 | 26,847 | +0.15(+0.14%) |
Sep 14, 2012 | 102.29 | 102.36 | 102.15 | 102.18 | 36,549 | -0.25(-0.24%) |
Sep 13, 2012 | 102.26 | 102.54 | 102.20 | 102.42 | 92,738 | +0.04(+0.04%) |
Sep 12, 2012 | 102.33 | 102.40 | 102.31 | 102.39 | 23,205 | -0.05(-0.05%) |
Sep 11, 2012 | 102.37 | 102.52 | 102.32 | 102.44 | 99,884 | -0.07(-0.07%) |
Sep 10, 2012 | 102.29 | 102.52 | 102.29 | 102.52 | 51,574 | +0.11(+0.11%) |
Sep 07, 2012 | 102.47 | 102.61 | 102.38 | 102.41 | 253,332 | +0.07(+0.07%) |
Sep 06, 2012 | 102.42 | 102.42 | 102.28 | 102.33 | 23,156 | -0.19(-0.19%) |
Sep 05, 2012 | 102.54 | 102.56 | 102.40 | 102.52 | 30,870 | +0.01(+0.01%) |
Sep 04, 2012 | 102.57 | 102.61 | 102.48 | 102.52 | 34,645 | -0.10(-0.10%) |
Aug 31, 2012 | 102.38 | 102.62 | 102.32 | 102.62 | 50,808 | +0.30(+0.29%) |
Aug 30, 2012 | 102.21 | 102.36 | 102.21 | 102.32 | 20,502 | +0.08(+0.08%) |
Aug 29, 2012 | 102.19 | 102.28 | 102.17 | 102.24 | 34,701 | -0.02(-0.02%) |
Aug 27, 2012 | 102.07 | 102.27 | 102.07 | 102.26 | 22,087 | +0.09(+0.09%) |
Aug 24, 2012 | 102.26 | 102.28 | 102.11 | 102.17 | 34,326 | +0.00(+0.00%) |
Aug 23, 2012 | 102.21 | 102.22 | 102.12 | 102.17 | 84,224 | +0.15(+0.15%) |
Aug 22, 2012 | 101.92 | 102.16 | 101.86 | 102.01 | 33,565 | +0.26(+0.26%) |
Aug 21, 2012 | 101.80 | 101.81 | 101.59 | 101.75 | 44,442 | -0.03(-0.03%) |
Aug 20, 2012 | 101.76 | 101.83 | 101.66 | 101.78 | 29,224 | +0.06(+0.06%) |
Aug 17, 2012 | 101.69 | 101.78 | 101.64 | 101.71 | 69,078 | +0.01(+0.01%) |
Aug 16, 2012 | 101.61 | 101.80 | 101.60 | 101.70 | 29,226 | -0.06(-0.06%) |
Aug 15, 2012 | 101.88 | 101.88 | 101.68 | 101.77 | 33,726 | -0.17(-0.17%) |
Aug 14, 2012 | 101.97 | 102.00 | 101.83 | 101.94 | 24,337 | +0.04(+0.04%) |
Aug 13, 2012 | 102.01 | 102.19 | 101.90 | 101.90 | 87,609 | -0.24(-0.23%) |
Aug 10, 2012 | 102.17 | 102.17 | 102.03 | 102.14 | 28,360 | +0.14(+0.13%) |
Aug 09, 2012 | 101.97 | 102.03 | 101.89 | 102.00 | 26,598 | -0.05(-0.05%) |
Aug 08, 2012 | 101.99 | 102.12 | 101.90 | 102.06 | 79,125 | -0.06(-0.06%) |
Aug 07, 2012 | 102.04 | 102.15 | 102.01 | 102.12 | 24,525 | -0.21(-0.20%) |
Aug 06, 2012 | 102.27 | 102.34 | 102.18 | 102.33 | 35,409 | +0.16(+0.16%) |
Aug 03, 2012 | 102.25 | 102.25 | 102.02 | 102.17 | 52,025 | +0.03(+0.03%) |
Aug 02, 2012 | 102.50 | 102.50 | 102.11 | 102.14 | 129,788 | -0.09(-0.09%) |