Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 114.00 | 114.00 | 112.43 | 112.97 | 72,618 | -1.03(-0.90%) |
Nov 29, 2012 | 114.00 | 114.25 | 112.76 | 114.00 | 91,811 | +0.75(+0.66%) |
Nov 28, 2012 | 112.24 | 114.00 | 110.90 | 113.25 | 100,926 | +0.30(+0.27%) |
Nov 27, 2012 | 114.00 | 114.00 | 112.50 | 112.95 | 103,359 | -1.15(-1.01%) |
Nov 26, 2012 | 114.84 | 115.86 | 112.64 | 114.10 | 105,258 | -1.39(-1.20%) |
Nov 23, 2012 | 114.72 | 115.50 | 113.21 | 115.49 | 27,734 | +1.33(+1.17%) |
Nov 21, 2012 | 114.68 | 116.00 | 112.50 | 114.16 | 73,496 | -0.31(-0.27%) |
Nov 20, 2012 | 112.32 | 116.58 | 112.00 | 114.47 | 168,290 | +2.30(+2.05%) |
Nov 19, 2012 | 113.17 | 115.13 | 111.64 | 112.17 | 85,392 | -0.40(-0.36%) |
Nov 16, 2012 | 111.28 | 112.94 | 110.02 | 112.57 | 67,852 | +0.97(+0.87%) |
Nov 15, 2012 | 111.34 | 113.09 | 109.69 | 111.60 | 98,933 | -0.22(-0.20%) |
Nov 14, 2012 | 112.40 | 113.95 | 111.22 | 111.82 | 66,132 | -0.30(-0.27%) |
Nov 13, 2012 | 110.95 | 112.62 | 110.95 | 112.12 | 88,680 | +0.57(+0.51%) |
Nov 12, 2012 | 112.54 | 112.87 | 111.42 | 111.55 | 36,795 | -1.28(-1.13%) |
Nov 09, 2012 | 112.55 | 114.00 | 111.29 | 112.83 | 108,123 | -0.21(-0.19%) |
Nov 08, 2012 | 114.58 | 115.62 | 113.03 | 113.04 | 110,214 | -2.00(-1.74%) |
Nov 07, 2012 | 115.82 | 117.25 | 114.71 | 115.04 | 100,824 | -2.15(-1.83%) |
Nov 06, 2012 | 118.00 | 118.00 | 115.44 | 117.19 | 105,042 | -0.23(-0.20%) |
Nov 05, 2012 | 116.00 | 118.19 | 114.64 | 117.42 | 199,611 | +0.84(+0.72%) |
Nov 02, 2012 | 111.00 | 117.00 | 109.21 | 116.58 | 400,827 | +8.58(+7.94%) |
Nov 01, 2012 | 108.16 | 109.85 | 107.41 | 108.00 | 117,813 | +0.42(+0.39%) |
Oct 31, 2012 | 105.45 | 109.88 | 105.45 | 107.58 | 81,709 | +1.83(+1.73%) |
Oct 26, 2012 | 105.48 | 105.75 | 105.75 | 105.75 | 69,600 | +0.43(+0.41%) |
Oct 25, 2012 | 105.97 | 106.74 | 105.00 | 105.32 | 52,416 | -0.36(-0.34%) |
Oct 24, 2012 | 107.29 | 107.51 | 105.11 | 105.68 | 41,884 | -1.66(-1.55%) |
Oct 23, 2012 | 106.51 | 108.07 | 105.26 | 107.34 | 43,628 | -1.82(-1.67%) |
Oct 19, 2012 | 109.23 | 109.90 | 108.30 | 109.16 | 76,007 | -0.74(-0.67%) |
Oct 18, 2012 | 110.15 | 111.82 | 109.17 | 109.90 | 52,078 | -0.10(-0.09%) |
Oct 17, 2012 | 107.36 | 110.00 | 107.01 | 110.00 | 59,638 | +2.83(+2.64%) |
Oct 16, 2012 | 107.95 | 107.96 | 106.59 | 107.17 | 101,006 | +0.36(+0.34%) |
Oct 15, 2012 | 107.00 | 107.32 | 106.27 | 106.81 | 32,946 | -0.04(-0.04%) |
Oct 12, 2012 | 105.57 | 106.96 | 105.50 | 106.85 | 73,760 | +1.53(+1.45%) |
Oct 11, 2012 | 106.89 | 107.34 | 105.29 | 105.32 | 36,747 | -1.07(-1.01%) |
Oct 10, 2012 | 106.43 | 107.71 | 105.80 | 106.39 | 58,014 | +0.23(+0.22%) |
Oct 09, 2012 | 107.28 | 107.28 | 105.97 | 106.16 | 74,534 | -1.26(-1.17%) |
Oct 08, 2012 | 106.04 | 107.65 | 105.89 | 107.42 | 65,399 | +0.74(+0.69%) |
Oct 05, 2012 | 106.78 | 107.77 | 105.77 | 106.68 | 134,611 | +0.94(+0.89%) |
Oct 04, 2012 | 105.62 | 105.91 | 104.55 | 105.74 | 112,129 | +0.55(+0.52%) |
Oct 03, 2012 | 107.56 | 107.84 | 104.81 | 105.19 | 109,790 | -2.66(-2.47%) |
Oct 02, 2012 | 109.08 | 110.00 | 107.74 | 107.85 | 111,647 | -1.23(-1.13%) |
Oct 01, 2012 | 107.42 | 109.78 | 107.42 | 109.08 | 243,709 | -2.89(-2.58%) |
Sep 28, 2012 | 113.10 | 113.38 | 111.46 | 111.97 | 71,464 | -1.73(-1.52%) |
Sep 27, 2012 | 110.00 | 113.71 | 109.93 | 113.70 | 113,069 | +4.31(+3.94%) |
Sep 26, 2012 | 108.23 | 109.76 | 108.22 | 109.39 | 82,982 | +1.51(+1.40%) |
Sep 25, 2012 | 108.09 | 108.59 | 107.53 | 107.88 | 57,620 | -0.12(-0.11%) |
Sep 24, 2012 | 107.22 | 108.52 | 106.74 | 108.00 | 56,259 | +0.21(+0.19%) |
Sep 21, 2012 | 109.60 | 109.60 | 107.50 | 107.79 | 71,214 | -0.59(-0.54%) |
Sep 20, 2012 | 109.13 | 109.98 | 107.98 | 108.38 | 84,824 | -0.92(-0.84%) |
Sep 19, 2012 | 111.11 | 111.11 | 109.00 | 109.30 | 71,696 | -1.65(-1.49%) |
Sep 18, 2012 | 108.88 | 111.65 | 108.88 | 110.95 | 145,876 | +1.80(+1.65%) |
Sep 17, 2012 | 109.04 | 109.73 | 107.77 | 109.15 | 89,922 | -0.04(-0.04%) |
Sep 14, 2012 | 105.44 | 109.22 | 104.30 | 109.19 | 173,792 | +4.22(+4.02%) |
Sep 13, 2012 | 102.88 | 105.11 | 101.38 | 104.97 | 124,506 | +0.44(+0.42%) |
Sep 12, 2012 | 104.99 | 106.08 | 103.74 | 104.53 | 112,747 | +0.10(+0.10%) |
Sep 11, 2012 | 104.59 | 105.00 | 103.65 | 104.43 | 76,471 | +0.10(+0.10%) |
Sep 10, 2012 | 102.83 | 104.34 | 101.81 | 104.33 | 127,054 | +0.87(+0.84%) |
Sep 07, 2012 | 103.09 | 103.64 | 100.80 | 103.46 | 135,016 | +0.77(+0.75%) |
Sep 06, 2012 | 102.96 | 103.87 | 101.73 | 102.69 | 110,933 | +0.54(+0.53%) |
Sep 05, 2012 | 103.06 | 103.09 | 101.56 | 102.15 | 75,466 | -0.98(-0.95%) |