Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 103.33 | 103.50 | 102.96 | 103.21 | 6,276,821 | -0.03(-0.03%) |
Nov 29, 2012 | 103.31 | 103.56 | 102.74 | 103.24 | 7,705,143 | +0.40(+0.39%) |
Nov 28, 2012 | 101.68 | 102.93 | 101.13 | 102.85 | 9,323,920 | +0.76(+0.75%) |
Nov 27, 2012 | 102.48 | 102.86 | 101.95 | 102.08 | 6,188,875 | -0.67(-0.65%) |
Nov 26, 2012 | 102.44 | 102.75 | 102.17 | 102.75 | 5,824,689 | -0.29(-0.28%) |
Nov 23, 2012 | 102.08 | 103.06 | 102.07 | 103.05 | 4,217,336 | +1.38(+1.36%) |
Nov 21, 2012 | 101.27 | 101.72 | 101.18 | 101.67 | 5,788,660 | +0.35(+0.34%) |
Nov 20, 2012 | 101.00 | 101.44 | 100.56 | 101.32 | 8,850,963 | +0.06(+0.06%) |
Nov 19, 2012 | 100.46 | 101.29 | 100.36 | 101.25 | 12,039,754 | +1.61(+1.62%) |
Nov 16, 2012 | 99.36 | 99.78 | 98.71 | 99.64 | 11,786,245 | +0.07(+0.07%) |
Nov 15, 2012 | 99.62 | 100.00 | 99.17 | 99.57 | 9,655,081 | -0.20(-0.20%) |
Nov 14, 2012 | 101.40 | 101.58 | 99.53 | 99.77 | 11,947,826 | -1.40(-1.39%) |
Nov 13, 2012 | 101.08 | 102.28 | 101.01 | 101.17 | 6,817,584 | -0.41(-0.40%) |
Nov 12, 2012 | 101.70 | 101.97 | 101.31 | 101.58 | 4,737,236 | +0.09(+0.09%) |
Nov 09, 2012 | 101.04 | 102.17 | 100.97 | 101.48 | 8,283,536 | -0.05(-0.05%) |
Nov 08, 2012 | 102.48 | 102.88 | 101.54 | 101.54 | 10,622,807 | -1.00(-0.98%) |
Nov 07, 2012 | 103.97 | 103.97 | 102.06 | 102.54 | 23,504,432 | -2.22(-2.12%) |
Nov 06, 2012 | 104.10 | 105.22 | 103.82 | 104.76 | 5,556,714 | +0.94(+0.90%) |
Nov 05, 2012 | 103.50 | 104.03 | 103.22 | 103.82 | 3,416,842 | +0.16(+0.15%) |
Nov 02, 2012 | 105.16 | 105.20 | 103.51 | 103.66 | 6,481,644 | -1.04(-0.99%) |
Nov 01, 2012 | 103.94 | 105.06 | 103.90 | 104.70 | 4,799,171 | +1.09(+1.06%) |
Oct 31, 2012 | 104.20 | 104.39 | 103.31 | 103.61 | 4,965,841 | -0.15(-0.14%) |
Oct 26, 2012 | 103.67 | 103.76 | 103.76 | 103.76 | 5,272,219 | +0.01(+0.01%) |
Oct 25, 2012 | 104.08 | 104.20 | 103.20 | 103.75 | 7,957,636 | +0.22(+0.21%) |
Oct 24, 2012 | 103.93 | 104.12 | 103.40 | 103.53 | 7,685,712 | -0.19(-0.18%) |
Oct 23, 2012 | 104.40 | 104.43 | 103.55 | 103.72 | 11,296,590 | -1.88(-1.78%) |
Oct 19, 2012 | 106.94 | 106.94 | 105.36 | 105.60 | 13,156,774 | -1.79(-1.66%) |
Oct 18, 2012 | 107.31 | 107.71 | 107.10 | 107.39 | 7,946,910 | -0.05(-0.05%) |
Oct 17, 2012 | 107.06 | 107.46 | 106.98 | 107.44 | 4,809,335 | +0.10(+0.10%) |
Oct 16, 2012 | 106.82 | 107.39 | 106.76 | 107.34 | 6,875,276 | +1.02(+0.95%) |
Oct 15, 2012 | 105.78 | 106.46 | 105.56 | 106.32 | 3,330,491 | +0.71(+0.67%) |
Oct 12, 2012 | 105.72 | 106.17 | 105.31 | 105.62 | 4,123,403 | +0.00(+0.00%) |
Oct 11, 2012 | 106.23 | 106.39 | 105.58 | 105.62 | 4,625,916 | -0.12(-0.11%) |
Oct 10, 2012 | 106.62 | 106.66 | 105.57 | 105.73 | 12,780,238 | -1.04(-0.97%) |
Oct 09, 2012 | 107.43 | 107.69 | 106.74 | 106.77 | 7,606,771 | -0.84(-0.78%) |
Oct 08, 2012 | 107.42 | 107.78 | 107.35 | 107.61 | 3,031,426 | -0.25(-0.23%) |
Oct 05, 2012 | 107.96 | 108.24 | 107.48 | 107.86 | 5,748,199 | +0.35(+0.32%) |
Oct 04, 2012 | 107.22 | 107.66 | 107.06 | 107.51 | 4,931,525 | +0.67(+0.62%) |
Oct 03, 2012 | 106.90 | 107.19 | 106.39 | 106.84 | 4,180,769 | +0.16(+0.15%) |
Oct 02, 2012 | 107.19 | 107.40 | 106.26 | 106.69 | 7,902,181 | -0.24(-0.22%) |
Oct 01, 2012 | 106.80 | 107.65 | 106.73 | 106.92 | 6,120,244 | +0.58(+0.54%) |
Sep 28, 2012 | 106.24 | 106.69 | 105.80 | 106.35 | 5,754,795 | -0.44(-0.41%) |
Sep 27, 2012 | 106.66 | 107.05 | 106.19 | 106.78 | 6,271,333 | +0.55(+0.52%) |
Sep 26, 2012 | 106.60 | 106.71 | 106.10 | 106.23 | 6,866,201 | -0.35(-0.33%) |
Sep 25, 2012 | 107.52 | 107.81 | 106.53 | 106.58 | 7,931,769 | -0.78(-0.72%) |
Sep 24, 2012 | 107.04 | 107.68 | 107.00 | 107.35 | 3,412,055 | -0.12(-0.11%) |
Sep 21, 2012 | 108.06 | 108.08 | 107.42 | 107.47 | 6,704,201 | -0.38(-0.35%) |
Sep 20, 2012 | 107.26 | 107.88 | 107.10 | 107.85 | 8,757,734 | +0.17(+0.16%) |
Sep 19, 2012 | 107.77 | 108.08 | 107.54 | 107.68 | 3,883,294 | +0.09(+0.09%) |
Sep 18, 2012 | 107.22 | 107.73 | 107.22 | 107.58 | 4,254,706 | +0.06(+0.06%) |
Sep 17, 2012 | 107.55 | 107.80 | 107.29 | 107.52 | 3,285,413 | -0.26(-0.24%) |
Sep 14, 2012 | 107.59 | 108.27 | 107.42 | 107.78 | 6,546,247 | +0.37(+0.35%) |
Sep 13, 2012 | 105.73 | 107.66 | 105.68 | 107.41 | 8,793,268 | +1.60(+1.52%) |
Sep 12, 2012 | 105.88 | 106.03 | 105.58 | 105.81 | 2,462,798 | +0.22(+0.21%) |
Sep 11, 2012 | 105.19 | 105.87 | 105.19 | 105.58 | 3,560,098 | +0.48(+0.46%) |
Sep 10, 2012 | 105.33 | 105.64 | 105.05 | 105.10 | 2,895,089 | -0.37(-0.35%) |
Sep 07, 2012 | 105.42 | 105.58 | 105.17 | 105.47 | 6,085,998 | +0.09(+0.09%) |
Sep 06, 2012 | 104.05 | 105.38 | 104.05 | 105.37 | 7,007,469 | +1.94(+1.88%) |
Sep 05, 2012 | 103.43 | 103.79 | 103.16 | 103.43 | 3,565,663 | +0.11(+0.11%) |