Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 106.81 | 110.50 | 106.29 | 106.73 | 10,033,211 | -7.11(-6.25%) |
Oct 26, 2012 | 114.57 | 113.84 | 113.84 | 113.84 | 3,456,700 | -0.17(-0.15%) |
Oct 25, 2012 | 113.66 | 115.64 | 113.50 | 114.01 | 3,295,532 | +0.02(+0.02%) |
Oct 24, 2012 | 115.83 | 115.88 | 113.32 | 113.99 | 3,625,385 | -1.00(-0.87%) |
Oct 23, 2012 | 112.70 | 115.17 | 112.12 | 114.99 | 3,664,362 | +2.61(+2.32%) |
Oct 19, 2012 | 113.12 | 113.90 | 111.56 | 112.38 | 3,279,610 | -0.80(-0.71%) |
Oct 18, 2012 | 115.00 | 116.27 | 111.20 | 113.18 | 5,348,943 | -1.67(-1.45%) |
Oct 17, 2012 | 113.84 | 115.27 | 112.35 | 114.85 | 3,601,670 | +1.44(+1.27%) |
Oct 16, 2012 | 113.29 | 114.80 | 112.25 | 113.41 | 4,273,671 | -0.41(-0.36%) |
Oct 15, 2012 | 111.81 | 113.98 | 111.01 | 113.82 | 4,219,277 | +2.60(+2.34%) |
Oct 12, 2012 | 109.50 | 111.68 | 108.20 | 111.22 | 4,675,407 | +2.18(+2.00%) |
Oct 11, 2012 | 109.52 | 111.00 | 107.80 | 109.04 | 3,648,211 | +0.91(+0.84%) |
Oct 10, 2012 | 106.62 | 109.23 | 106.50 | 108.13 | 5,837,290 | +1.64(+1.54%) |
Oct 09, 2012 | 110.66 | 110.95 | 105.94 | 106.49 | 10,830,799 | -7.80(-6.83%) |
Oct 08, 2012 | 113.08 | 115.25 | 112.78 | 114.29 | 1,949,661 | +0.09(+0.08%) |
Oct 05, 2012 | 113.74 | 116.80 | 113.53 | 114.20 | 4,984,424 | +1.00(+0.88%) |
Oct 04, 2012 | 112.39 | 113.62 | 111.62 | 113.20 | 2,466,854 | +1.13(+1.01%) |
Oct 03, 2012 | 112.42 | 112.94 | 111.24 | 112.07 | 3,002,637 | -0.27(-0.24%) |
Oct 02, 2012 | 112.00 | 113.10 | 110.88 | 112.34 | 3,654,124 | -0.43(-0.38%) |
Oct 01, 2012 | 114.47 | 115.30 | 111.81 | 112.77 | 6,631,823 | -4.12(-3.52%) |
Sep 28, 2012 | 114.32 | 117.20 | 113.80 | 116.89 | 6,229,938 | +2.30(+2.00%) |
Sep 27, 2012 | 113.21 | 114.75 | 112.81 | 114.59 | 4,674,377 | +2.41(+2.14%) |
Sep 26, 2012 | 111.13 | 113.88 | 110.80 | 112.19 | 4,533,662 | -0.33(-0.29%) |
Sep 25, 2012 | 113.50 | 115.79 | 112.05 | 112.52 | 6,452,736 | -0.67(-0.59%) |
Sep 24, 2012 | 110.20 | 113.71 | 110.15 | 113.18 | 4,589,499 | +2.07(+1.86%) |
Sep 21, 2012 | 112.07 | 112.51 | 110.06 | 111.11 | 6,112,014 | -0.16(-0.14%) |
Sep 20, 2012 | 112.28 | 112.94 | 110.84 | 111.27 | 4,608,733 | -2.86(-2.51%) |
Sep 19, 2012 | 112.82 | 114.85 | 111.02 | 114.14 | 4,949,102 | +2.15(+1.92%) |
Sep 18, 2012 | 112.98 | 113.00 | 110.90 | 111.99 | 4,560,254 | -1.32(-1.16%) |
Sep 17, 2012 | 116.44 | 116.44 | 112.66 | 113.31 | 5,026,683 | -2.31(-2.00%) |
Sep 14, 2012 | 112.26 | 116.29 | 111.85 | 115.62 | 9,775,804 | +5.79(+5.27%) |
Sep 13, 2012 | 108.39 | 110.91 | 107.56 | 109.83 | 6,523,981 | +2.74(+2.56%) |
Sep 12, 2012 | 110.00 | 110.04 | 106.60 | 107.09 | 7,126,351 | -2.72(-2.48%) |
Sep 11, 2012 | 109.92 | 110.01 | 107.50 | 109.81 | 5,033,733 | +0.65(+0.59%) |
Sep 10, 2012 | 109.10 | 110.72 | 106.87 | 109.16 | 7,169,103 | -0.43(-0.39%) |
Sep 07, 2012 | 114.00 | 114.45 | 109.40 | 109.59 | 9,650,677 | -3.15(-2.79%) |
Sep 06, 2012 | 113.50 | 113.54 | 108.88 | 112.74 | 9,514,732 | +0.80(+0.71%) |
Sep 05, 2012 | 113.61 | 114.64 | 111.62 | 111.94 | 4,763,093 | -2.57(-2.24%) |
Sep 04, 2012 | 112.36 | 115.44 | 111.54 | 114.51 | 5,390,061 | +3.07(+2.75%) |
Aug 31, 2012 | 113.67 | 113.70 | 110.27 | 111.44 | 4,946,312 | -0.57(-0.51%) |
Aug 30, 2012 | 113.53 | 114.33 | 111.58 | 112.01 | 4,992,100 | -1.09(-0.96%) |
Aug 29, 2012 | 118.00 | 118.77 | 113.06 | 113.10 | 9,707,677 | -3.80(-3.25%) |
Aug 27, 2012 | 116.00 | 117.35 | 115.25 | 116.90 | 4,052,595 | +1.18(+1.02%) |
Aug 24, 2012 | 114.36 | 116.50 | 112.68 | 115.72 | 6,529,645 | +0.63(+0.55%) |
Aug 23, 2012 | 122.07 | 122.70 | 110.13 | 115.09 | 21,356,870 | -7.71(-6.28%) |
Aug 22, 2012 | 121.00 | 124.04 | 119.26 | 122.80 | 8,240,688 | -0.60(-0.49%) |
Aug 21, 2012 | 130.00 | 130.00 | 123.20 | 123.40 | 9,586,052 | -7.51(-5.74%) |
Aug 20, 2012 | 133.91 | 133.96 | 130.12 | 130.91 | 3,081,944 | -3.07(-2.29%) |
Aug 17, 2012 | 134.71 | 134.71 | 132.19 | 133.98 | 3,005,084 | +0.32(+0.24%) |
Aug 16, 2012 | 130.99 | 134.38 | 130.00 | 133.66 | 5,075,145 | +3.56(+2.74%) |
Aug 15, 2012 | 130.01 | 131.34 | 129.55 | 130.10 | 1,898,248 | -0.36(-0.28%) |
Aug 14, 2012 | 131.55 | 132.40 | 129.87 | 130.46 | 2,408,591 | -0.33(-0.25%) |
Aug 13, 2012 | 131.07 | 131.85 | 128.76 | 130.79 | 2,877,139 | -0.27(-0.21%) |
Aug 10, 2012 | 130.08 | 131.35 | 129.79 | 131.06 | 1,878,537 | +0.12(+0.09%) |
Aug 09, 2012 | 131.00 | 132.00 | 129.78 | 130.94 | 2,532,979 | -0.33(-0.25%) |
Aug 08, 2012 | 129.69 | 131.78 | 128.92 | 131.27 | 3,265,493 | +0.95(+0.73%) |
Aug 07, 2012 | 129.91 | 132.08 | 129.20 | 130.32 | 3,879,933 | +1.38(+1.07%) |
Aug 06, 2012 | 126.18 | 131.10 | 125.70 | 128.94 | 6,149,521 | +4.10(+3.28%) |
Aug 03, 2012 | 124.25 | 125.00 | 123.00 | 124.84 | 2,829,805 | +2.81(+2.30%) |
Aug 02, 2012 | 121.67 | 125.68 | 121.24 | 122.03 | 4,596,458 | -1.21(-0.98%) |