Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 98.75 | 99.28 | 97.92 | 98.27 | 510,126 | -0.02(-0.02%) |
Nov 29, 2012 | 98.83 | 99.10 | 97.40 | 98.30 | 973,426 | +0.80(+0.82%) |
Nov 28, 2012 | 97.36 | 97.86 | 96.06 | 97.50 | 631,376 | -0.47(-0.48%) |
Nov 27, 2012 | 97.03 | 99.14 | 96.18 | 97.97 | 1,096,759 | -0.03(-0.03%) |
Nov 26, 2012 | 97.55 | 99.14 | 97.23 | 97.99 | 272,324 | -0.11(-0.11%) |
Nov 23, 2012 | 97.49 | 98.21 | 97.25 | 98.10 | 120,900 | +0.76(+0.78%) |
Nov 21, 2012 | 98.25 | 98.25 | 96.72 | 97.34 | 547,955 | -0.61(-0.62%) |
Nov 20, 2012 | 97.67 | 98.23 | 96.73 | 97.95 | 433,346 | +0.28(+0.29%) |
Nov 19, 2012 | 97.81 | 97.96 | 97.03 | 97.67 | 373,573 | +0.80(+0.82%) |
Nov 16, 2012 | 96.54 | 97.36 | 95.40 | 96.87 | 464,387 | +0.28(+0.29%) |
Nov 15, 2012 | 96.95 | 97.60 | 95.85 | 96.59 | 405,870 | -0.58(-0.60%) |
Nov 14, 2012 | 98.99 | 99.12 | 96.89 | 97.17 | 405,911 | -1.84(-1.86%) |
Nov 13, 2012 | 98.69 | 99.59 | 98.68 | 99.01 | 248,440 | -0.04(-0.04%) |
Nov 12, 2012 | 100.18 | 100.25 | 98.26 | 99.04 | 610,990 | -0.82(-0.82%) |
Nov 09, 2012 | 99.91 | 100.46 | 98.92 | 99.86 | 219,940 | -0.34(-0.34%) |
Nov 08, 2012 | 101.55 | 101.88 | 100.13 | 100.20 | 235,920 | -1.27(-1.25%) |
Nov 07, 2012 | 102.23 | 102.25 | 101.13 | 101.47 | 547,876 | -0.92(-0.89%) |
Nov 06, 2012 | 103.19 | 103.67 | 101.84 | 102.39 | 727,023 | -0.21(-0.20%) |
Nov 05, 2012 | 103.93 | 103.93 | 102.48 | 102.60 | 434,627 | -1.17(-1.13%) |
Nov 02, 2012 | 103.72 | 105.42 | 103.47 | 103.77 | 718,483 | +0.37(+0.36%) |
Nov 01, 2012 | 103.42 | 104.95 | 100.92 | 103.39 | 1,147,584 | -1.53(-1.46%) |
Oct 31, 2012 | 101.16 | 104.93 | 100.74 | 104.93 | 501,731 | +3.49(+3.44%) |
Oct 26, 2012 | 101.94 | 101.44 | 101.44 | 101.44 | 847,305 | +0.01(+0.01%) |
Oct 25, 2012 | 102.20 | 102.83 | 100.56 | 101.43 | 637,330 | -0.64(-0.62%) |
Oct 24, 2012 | 102.53 | 102.88 | 101.34 | 102.07 | 247,877 | +0.06(+0.05%) |
Oct 23, 2012 | 102.15 | 102.42 | 101.37 | 102.01 | 406,875 | -1.62(-1.56%) |
Oct 19, 2012 | 103.72 | 105.06 | 103.52 | 103.63 | 482,005 | -0.52(-0.50%) |
Oct 18, 2012 | 102.28 | 104.51 | 102.28 | 104.14 | 429,068 | +2.00(+1.96%) |
Oct 17, 2012 | 104.15 | 104.15 | 102.05 | 102.14 | 465,822 | -0.47(-0.46%) |
Oct 16, 2012 | 101.64 | 102.67 | 101.64 | 102.62 | 197,404 | +0.77(+0.76%) |
Oct 15, 2012 | 101.83 | 102.08 | 100.85 | 101.85 | 390,319 | +0.07(+0.07%) |
Oct 12, 2012 | 102.23 | 103.07 | 101.54 | 101.78 | 314,566 | -0.40(-0.39%) |
Oct 11, 2012 | 102.59 | 103.52 | 102.16 | 102.18 | 327,991 | -0.32(-0.31%) |
Oct 10, 2012 | 101.96 | 102.83 | 101.96 | 102.50 | 263,016 | +0.55(+0.54%) |
Oct 09, 2012 | 102.88 | 103.47 | 101.91 | 101.95 | 329,338 | -0.58(-0.57%) |
Oct 08, 2012 | 103.18 | 103.40 | 102.49 | 102.53 | 265,748 | -0.89(-0.86%) |
Oct 05, 2012 | 103.56 | 104.06 | 103.28 | 103.42 | 221,360 | +0.11(+0.11%) |
Oct 04, 2012 | 103.45 | 103.97 | 102.23 | 103.30 | 448,493 | +0.14(+0.14%) |
Oct 03, 2012 | 103.76 | 104.28 | 103.13 | 103.16 | 347,679 | -0.60(-0.58%) |
Oct 02, 2012 | 102.27 | 104.06 | 102.06 | 103.77 | 286,124 | +1.48(+1.45%) |
Oct 01, 2012 | 103.67 | 104.08 | 101.04 | 102.28 | 547,390 | -1.41(-1.36%) |
Sep 28, 2012 | 103.75 | 104.36 | 103.28 | 103.70 | 240,799 | -0.45(-0.44%) |
Sep 27, 2012 | 104.35 | 105.24 | 103.55 | 104.15 | 265,425 | +0.26(+0.25%) |
Sep 26, 2012 | 103.93 | 104.56 | 103.09 | 103.89 | 422,419 | +0.26(+0.25%) |
Sep 25, 2012 | 105.24 | 105.71 | 103.63 | 103.63 | 421,161 | -1.26(-1.20%) |
Sep 24, 2012 | 104.85 | 105.73 | 104.85 | 104.90 | 412,801 | -0.32(-0.30%) |
Sep 21, 2012 | 105.83 | 105.95 | 104.82 | 105.22 | 705,919 | -0.08(-0.08%) |
Sep 20, 2012 | 106.68 | 106.94 | 104.63 | 105.30 | 312,508 | -1.68(-1.57%) |
Sep 19, 2012 | 107.15 | 107.58 | 106.85 | 106.98 | 290,212 | -0.20(-0.18%) |
Sep 18, 2012 | 107.59 | 108.58 | 106.84 | 107.17 | 478,413 | -0.27(-0.25%) |
Sep 17, 2012 | 107.88 | 108.26 | 107.40 | 107.44 | 242,263 | -0.49(-0.45%) |
Sep 14, 2012 | 107.87 | 108.74 | 107.70 | 107.93 | 233,605 | +0.22(+0.20%) |
Sep 13, 2012 | 106.50 | 107.72 | 105.96 | 107.72 | 476,625 | +1.60(+1.50%) |
Sep 12, 2012 | 106.83 | 106.87 | 105.92 | 106.12 | 233,605 | -0.55(-0.51%) |
Sep 11, 2012 | 106.51 | 106.98 | 106.06 | 106.67 | 234,470 | +0.15(+0.14%) |
Sep 10, 2012 | 107.24 | 107.27 | 105.94 | 106.51 | 230,813 | -0.90(-0.84%) |
Sep 07, 2012 | 107.21 | 108.10 | 107.02 | 107.42 | 220,100 | +0.46(+0.43%) |
Sep 06, 2012 | 106.88 | 107.55 | 106.58 | 106.96 | 261,049 | +0.38(+0.36%) |
Sep 05, 2012 | 106.85 | 107.49 | 106.02 | 106.58 | 283,252 | +0.17(+0.16%) |