Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 112.04 | 112.62 | 110.62 | 111.46 | 42,349 | -0.67(-0.59%) |
Nov 29, 2012 | 111.54 | 112.46 | 110.46 | 112.12 | 34,321 | +0.83(+0.75%) |
Nov 28, 2012 | 111.04 | 112.29 | 109.04 | 111.29 | 24,423 | -0.33(-0.30%) |
Nov 27, 2012 | 111.71 | 112.71 | 110.62 | 111.62 | 29,809 | +0.50(+0.45%) |
Nov 26, 2012 | 112.46 | 113.03 | 110.79 | 111.12 | 57,848 | -1.83(-1.62%) |
Nov 23, 2012 | 111.71 | 113.04 | 111.04 | 112.96 | 12,560 | +1.75(+1.57%) |
Nov 21, 2012 | 109.13 | 111.62 | 109.04 | 111.21 | 39,969 | +1.83(+1.67%) |
Nov 20, 2012 | 114.87 | 114.87 | 108.21 | 109.38 | 106,968 | -6.24(-5.40%) |
Nov 19, 2012 | 116.62 | 118.12 | 115.29 | 115.62 | 46,799 | +2.08(+1.83%) |
Nov 16, 2012 | 109.88 | 114.45 | 108.21 | 113.54 | 76,315 | +4.58(+4.20%) |
Nov 15, 2012 | 106.38 | 111.21 | 101.34 | 108.96 | 148,199 | +8.16(+8.09%) |
Nov 14, 2012 | 113.45 | 114.12 | 99.97 | 100.80 | 281,957 | -10.82(-9.69%) |
Nov 13, 2012 | 122.44 | 122.44 | 108.63 | 111.62 | 186,231 | -9.91(-8.15%) |
Nov 12, 2012 | 120.86 | 124.36 | 119.45 | 121.53 | 38,876 | +2.25(+1.88%) |
Nov 09, 2012 | 121.03 | 123.36 | 115.21 | 119.28 | 64,431 | -2.25(-1.85%) |
Nov 08, 2012 | 124.94 | 125.86 | 121.28 | 121.53 | 36,387 | -3.83(-3.05%) |
Nov 07, 2012 | 126.36 | 126.36 | 124.44 | 125.36 | 29,840 | -1.50(-1.18%) |
Nov 06, 2012 | 125.11 | 127.27 | 123.03 | 126.86 | 55,101 | -0.56(-0.44%) |
Nov 05, 2012 | 128.31 | 128.63 | 125.80 | 127.42 | 80,511 | -0.24(-0.19%) |
Nov 02, 2012 | 127.42 | 128.07 | 126.77 | 127.66 | 45,609 | +0.73(+0.57%) |
Nov 01, 2012 | 126.20 | 127.50 | 126.12 | 126.93 | 47,594 | +1.13(+0.90%) |
Oct 31, 2012 | 126.12 | 126.20 | 124.18 | 125.80 | 25,149 | +1.38(+1.11%) |
Oct 26, 2012 | 125.07 | 124.42 | 124.42 | 124.42 | 21,989 | +0.40(+0.33%) |
Oct 25, 2012 | 125.88 | 125.88 | 123.37 | 124.02 | 17,946 | -0.57(-0.45%) |
Oct 24, 2012 | 124.91 | 125.72 | 124.18 | 124.59 | 31,606 | +0.32(+0.26%) |
Oct 23, 2012 | 125.96 | 125.96 | 120.38 | 124.26 | 40,595 | +2.02(+1.65%) |
Oct 19, 2012 | 123.21 | 123.21 | 121.84 | 122.24 | 21,571 | -0.41(-0.33%) |
Oct 18, 2012 | 122.32 | 122.97 | 122.00 | 122.65 | 19,953 | +0.32(+0.26%) |
Oct 17, 2012 | 121.43 | 122.56 | 120.95 | 122.32 | 26,547 | +1.46(+1.20%) |
Oct 16, 2012 | 119.81 | 121.35 | 119.73 | 120.87 | 22,530 | +1.38(+1.15%) |
Oct 15, 2012 | 119.09 | 120.20 | 118.68 | 119.49 | 12,973 | +0.41(+0.34%) |
Oct 12, 2012 | 118.52 | 120.62 | 118.52 | 119.09 | 18,274 | +0.97(+0.82%) |
Oct 11, 2012 | 117.22 | 118.52 | 117.22 | 118.11 | 13,733 | +0.97(+0.83%) |
Oct 10, 2012 | 120.38 | 120.70 | 116.09 | 117.14 | 30,743 | -3.32(-2.75%) |
Oct 09, 2012 | 121.76 | 121.91 | 120.22 | 120.46 | 13,738 | -1.13(-0.93%) |
Oct 08, 2012 | 122.48 | 122.48 | 121.35 | 121.59 | 14,834 | -0.89(-0.73%) |
Oct 05, 2012 | 122.65 | 123.13 | 121.92 | 122.48 | 20,996 | -0.16(-0.13%) |
Oct 04, 2012 | 122.81 | 122.81 | 120.70 | 122.65 | 21,448 | +0.49(+0.40%) |
Oct 03, 2012 | 121.35 | 122.89 | 120.38 | 122.16 | 19,926 | +1.21(+1.00%) |
Oct 02, 2012 | 121.76 | 122.00 | 119.73 | 120.95 | 20,479 | -0.57(-0.47%) |
Oct 01, 2012 | 120.30 | 121.76 | 119.49 | 121.51 | 26,494 | +1.62(+1.35%) |
Sep 28, 2012 | 120.54 | 120.87 | 118.20 | 119.89 | 17,486 | -0.97(-0.80%) |
Sep 27, 2012 | 119.73 | 120.87 | 119.41 | 120.87 | 16,524 | +1.94(+1.63%) |
Sep 26, 2012 | 119.57 | 119.98 | 118.11 | 118.92 | 27,612 | -0.89(-0.74%) |
Sep 25, 2012 | 121.59 | 121.67 | 119.33 | 119.81 | 34,564 | -1.70(-1.40%) |
Sep 24, 2012 | 121.35 | 121.59 | 120.95 | 121.51 | 28,263 | +0.57(+0.47%) |
Sep 21, 2012 | 121.59 | 121.76 | 120.87 | 120.95 | 26,709 | -0.40(-0.33%) |
Sep 20, 2012 | 120.95 | 121.67 | 120.63 | 121.35 | 17,274 | +0.16(+0.13%) |
Sep 19, 2012 | 121.43 | 121.76 | 120.54 | 121.19 | 35,710 | -0.49(-0.40%) |
Sep 18, 2012 | 121.03 | 121.92 | 120.38 | 121.67 | 22,438 | -0.08(-0.07%) |
Sep 17, 2012 | 120.95 | 121.76 | 120.38 | 121.76 | 28,440 | +0.32(+0.27%) |
Sep 14, 2012 | 121.27 | 121.51 | 120.87 | 121.43 | 30,615 | +0.73(+0.60%) |
Sep 13, 2012 | 120.87 | 121.27 | 119.98 | 120.70 | 18,702 | +0.16(+0.13%) |
Sep 12, 2012 | 119.81 | 121.03 | 119.33 | 120.54 | 17,009 | +0.57(+0.47%) |
Sep 11, 2012 | 120.14 | 121.27 | 119.49 | 119.98 | 23,307 | -0.24(-0.20%) |
Sep 10, 2012 | 121.51 | 121.59 | 119.33 | 120.22 | 18,894 | -1.21(-1.00%) |
Sep 07, 2012 | 118.84 | 121.59 | 118.84 | 121.43 | 26,222 | +0.32(+0.27%) |
Sep 06, 2012 | 120.95 | 121.84 | 120.46 | 121.11 | 45,509 | +0.81(+0.67%) |
Sep 05, 2012 | 118.52 | 120.87 | 118.44 | 120.30 | 33,980 | +1.13(+0.95%) |