Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 103.72 | 103.77 | 102.84 | 103.31 | 5,176,687 | -0.52(-0.50%) |
Aug 31, 2012 | 103.64 | 104.24 | 103.16 | 103.83 | 6,866,821 | +0.76(+0.74%) |
Aug 30, 2012 | 103.43 | 103.44 | 102.86 | 103.07 | 5,194,142 | -0.79(-0.76%) |
Aug 29, 2012 | 103.82 | 104.14 | 103.63 | 103.86 | 3,025,493 | -0.11(-0.11%) |
Aug 27, 2012 | 104.26 | 104.38 | 103.89 | 103.97 | 2,276,999 | -0.25(-0.24%) |
Aug 24, 2012 | 103.30 | 104.37 | 103.18 | 104.23 | 5,297,543 | +0.79(+0.77%) |
Aug 23, 2012 | 104.13 | 104.16 | 103.29 | 103.43 | 5,242,743 | -0.87(-0.83%) |
Aug 22, 2012 | 104.38 | 104.56 | 103.88 | 104.30 | 5,667,432 | -0.24(-0.23%) |
Aug 21, 2012 | 105.17 | 105.53 | 104.38 | 104.54 | 5,160,990 | -0.48(-0.46%) |
Aug 20, 2012 | 104.87 | 105.09 | 104.71 | 105.02 | 2,857,129 | -0.03(-0.03%) |
Aug 17, 2012 | 105.11 | 105.13 | 104.84 | 105.05 | 4,732,098 | -0.12(-0.11%) |
Aug 16, 2012 | 104.54 | 105.31 | 104.32 | 105.17 | 6,731,599 | +0.67(+0.65%) |
Aug 15, 2012 | 104.33 | 104.71 | 104.28 | 104.50 | 3,572,447 | +0.05(+0.04%) |
Aug 14, 2012 | 104.76 | 104.85 | 104.18 | 104.45 | 4,312,800 | +0.03(+0.03%) |
Aug 13, 2012 | 104.51 | 104.64 | 103.94 | 104.42 | 5,024,848 | -0.25(-0.24%) |
Aug 10, 2012 | 104.05 | 104.68 | 103.76 | 104.66 | 5,560,449 | +0.29(+0.27%) |
Aug 09, 2012 | 104.32 | 104.62 | 104.01 | 104.38 | 4,229,023 | +0.02(+0.02%) |
Aug 08, 2012 | 103.88 | 104.59 | 103.84 | 104.36 | 3,786,402 | +0.13(+0.13%) |
Aug 07, 2012 | 104.18 | 104.63 | 104.16 | 104.23 | 4,517,819 | +0.38(+0.37%) |
Aug 06, 2012 | 103.88 | 104.41 | 103.83 | 103.85 | 5,764,010 | +0.13(+0.13%) |
Aug 03, 2012 | 103.18 | 103.98 | 103.04 | 103.71 | 9,793,129 | +1.74(+1.70%) |
Aug 02, 2012 | 102.07 | 102.57 | 101.16 | 101.97 | 13,758,729 | -0.72(-0.70%) |