Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 103.78 | 103.91 | 101.22 | 103.13 | 64,030 | +0.10(+0.10%) |
Aug 31, 2012 | 103.52 | 103.79 | 102.29 | 103.03 | 49,291 | +0.11(+0.11%) |
Aug 30, 2012 | 103.24 | 103.56 | 101.80 | 102.92 | 79,989 | -0.43(-0.42%) |
Aug 29, 2012 | 101.49 | 104.48 | 100.40 | 103.35 | 174,291 | +2.39(+2.37%) |
Aug 27, 2012 | 101.07 | 101.07 | 99.20 | 100.96 | 85,542 | -0.16(-0.16%) |
Aug 24, 2012 | 101.83 | 101.98 | 100.06 | 101.12 | 75,637 | -0.01(-0.01%) |
Aug 23, 2012 | 103.52 | 103.52 | 98.36 | 101.13 | 344,175 | -2.41(-2.33%) |
Aug 22, 2012 | 105.85 | 105.86 | 100.63 | 103.54 | 186,937 | -2.05(-1.94%) |
Aug 21, 2012 | 107.29 | 108.30 | 104.96 | 105.59 | 95,545 | -0.87(-0.82%) |
Aug 20, 2012 | 108.60 | 109.01 | 104.58 | 106.46 | 108,741 | -2.76(-2.53%) |
Aug 17, 2012 | 108.56 | 109.71 | 107.44 | 109.22 | 82,266 | +0.42(+0.39%) |
Aug 16, 2012 | 109.42 | 109.81 | 107.91 | 108.80 | 102,133 | -0.95(-0.87%) |
Aug 15, 2012 | 108.32 | 110.37 | 107.79 | 109.75 | 55,751 | +1.31(+1.21%) |
Aug 14, 2012 | 108.90 | 108.90 | 107.22 | 108.44 | 98,313 | +0.09(+0.08%) |
Aug 13, 2012 | 111.14 | 111.14 | 107.94 | 108.35 | 94,229 | -2.80(-2.52%) |
Aug 10, 2012 | 110.49 | 111.98 | 109.75 | 111.15 | 45,183 | +0.10(+0.09%) |
Aug 09, 2012 | 113.25 | 114.23 | 110.47 | 111.05 | 59,786 | -2.46(-2.17%) |
Aug 08, 2012 | 113.96 | 114.76 | 112.99 | 113.51 | 61,176 | -0.80(-0.70%) |
Aug 07, 2012 | 114.01 | 115.86 | 113.44 | 114.31 | 100,480 | +0.77(+0.68%) |
Aug 06, 2012 | 110.50 | 114.02 | 110.00 | 113.54 | 134,599 | +3.20(+2.90%) |
Aug 03, 2012 | 109.92 | 112.46 | 109.25 | 110.34 | 118,946 | +0.92(+0.84%) |
Aug 02, 2012 | 100.62 | 111.73 | 97.66 | 109.42 | 405,545 | +2.80(+2.63%) |
Aug 01, 2012 | 108.93 | 112.00 | 106.50 | 106.62 | 181,851 | -1.10(-1.02%) |
Jul 31, 2012 | 110.41 | 110.66 | 106.43 | 107.72 | 143,683 | -2.81(-2.54%) |
Jul 30, 2012 | 112.92 | 113.10 | 110.31 | 110.53 | 99,271 | -2.43(-2.15%) |
Jul 27, 2012 | 110.66 | 113.50 | 110.40 | 112.96 | 123,871 | +2.33(+2.11%) |
Jul 26, 2012 | 109.20 | 110.72 | 108.46 | 110.63 | 71,571 | +2.23(+2.06%) |
Jul 25, 2012 | 110.68 | 112.00 | 108.12 | 108.40 | 78,883 | -1.85(-1.68%) |
Jul 24, 2012 | 113.82 | 113.82 | 109.50 | 110.25 | 89,937 | -2.89(-2.55%) |
Jul 23, 2012 | 109.74 | 113.78 | 109.48 | 113.14 | 96,476 | +1.80(+1.62%) |
Jul 20, 2012 | 114.26 | 114.70 | 110.79 | 111.34 | 134,271 | -3.47(-3.02%) |
Jul 19, 2012 | 114.49 | 115.86 | 113.80 | 114.81 | 60,147 | +1.21(+1.07%) |
Jul 18, 2012 | 115.11 | 116.04 | 112.36 | 113.60 | 76,911 | -1.34(-1.17%) |
Jul 17, 2012 | 114.51 | 116.35 | 113.85 | 114.94 | 54,655 | +0.64(+0.56%) |
Jul 16, 2012 | 113.70 | 115.67 | 113.70 | 114.30 | 59,097 | +0.16(+0.14%) |
Jul 13, 2012 | 114.47 | 115.73 | 113.74 | 114.14 | 78,245 | +0.03(+0.03%) |
Jul 12, 2012 | 113.20 | 114.56 | 112.85 | 114.11 | 57,790 | +0.11(+0.10%) |
Jul 11, 2012 | 113.97 | 114.72 | 113.02 | 114.00 | 86,395 | +0.29(+0.26%) |
Jul 10, 2012 | 116.17 | 117.47 | 112.80 | 113.71 | 143,997 | -2.56(-2.20%) |
Jul 09, 2012 | 120.00 | 121.95 | 114.66 | 116.27 | 330,263 | -8.12(-6.53%) |
Jul 06, 2012 | 126.99 | 127.80 | 123.96 | 124.39 | 74,697 | -3.59(-2.81%) |
Jul 05, 2012 | 126.99 | 128.07 | 125.20 | 127.98 | 169,949 | +0.97(+0.76%) |
Jul 03, 2012 | 125.00 | 127.38 | 123.79 | 127.01 | 120,929 | +3.59(+2.91%) |