Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 107.13 | 107.94 | 105.17 | 106.33 | 144,135 | +0.00(+0.00%) |
Nov 29, 2012 | 103.94 | 108.00 | 103.77 | 106.33 | 238,726 | +2.60(+2.51%) |
Nov 28, 2012 | 104.61 | 104.86 | 101.52 | 103.73 | 163,295 | -0.95(-0.91%) |
Nov 27, 2012 | 101.70 | 108.90 | 99.89 | 104.68 | 441,689 | +2.75(+2.70%) |
Nov 26, 2012 | 103.34 | 104.44 | 101.48 | 101.93 | 156,739 | -2.04(-1.96%) |
Nov 23, 2012 | 105.65 | 106.00 | 102.63 | 103.97 | 88,062 | -1.88(-1.78%) |
Nov 21, 2012 | 104.42 | 106.36 | 103.01 | 105.85 | 138,152 | +1.38(+1.32%) |
Nov 20, 2012 | 105.63 | 106.07 | 103.22 | 104.47 | 96,622 | -1.03(-0.98%) |
Nov 19, 2012 | 105.32 | 106.94 | 102.78 | 105.50 | 248,880 | +1.63(+1.57%) |
Nov 16, 2012 | 100.14 | 104.18 | 99.17 | 103.87 | 230,020 | +3.35(+3.33%) |
Nov 15, 2012 | 101.44 | 102.00 | 97.01 | 100.52 | 357,099 | -1.92(-1.87%) |
Nov 14, 2012 | 104.23 | 105.15 | 101.50 | 102.44 | 291,202 | -3.07(-2.91%) |
Nov 13, 2012 | 106.01 | 109.78 | 105.29 | 105.51 | 184,939 | -1.64(-1.53%) |
Nov 12, 2012 | 109.11 | 112.34 | 106.65 | 107.15 | 173,058 | -2.43(-2.22%) |
Nov 09, 2012 | 111.00 | 113.07 | 108.14 | 109.58 | 146,491 | -2.41(-2.15%) |
Nov 08, 2012 | 112.00 | 115.15 | 110.68 | 111.99 | 171,552 | +0.05(+0.04%) |
Nov 07, 2012 | 105.05 | 114.43 | 104.72 | 111.94 | 295,346 | +5.34(+5.01%) |
Nov 06, 2012 | 107.21 | 108.58 | 105.42 | 106.60 | 186,689 | -1.03(-0.96%) |
Nov 05, 2012 | 111.25 | 112.54 | 100.75 | 107.63 | 484,023 | -3.37(-3.04%) |
Nov 02, 2012 | 110.63 | 114.87 | 109.85 | 111.00 | 113,260 | +0.66(+0.60%) |
Nov 01, 2012 | 112.28 | 115.12 | 108.78 | 110.34 | 265,058 | -3.16(-2.78%) |
Oct 31, 2012 | 114.80 | 116.27 | 112.10 | 113.50 | 166,506 | -1.91(-1.65%) |
Oct 26, 2012 | 115.06 | 115.41 | 115.41 | 115.41 | 312,800 | -0.49(-0.42%) |
Oct 25, 2012 | 122.07 | 127.50 | 114.75 | 115.90 | 965,791 | -8.43(-6.78%) |
Oct 24, 2012 | 109.81 | 129.72 | 109.75 | 124.33 | 937,760 | +14.57(+13.27%) |
Oct 23, 2012 | 111.00 | 111.00 | 107.88 | 109.76 | 272,196 | -2.16(-1.93%) |
Oct 19, 2012 | 110.72 | 114.51 | 110.12 | 111.92 | 192,380 | +0.08(+0.07%) |
Oct 18, 2012 | 116.86 | 116.86 | 111.39 | 111.84 | 177,727 | -5.21(-4.45%) |
Oct 17, 2012 | 117.83 | 118.39 | 116.70 | 117.05 | 178,219 | -0.39(-0.33%) |
Oct 16, 2012 | 114.40 | 118.48 | 114.25 | 117.44 | 126,909 | +2.73(+2.38%) |
Oct 15, 2012 | 115.82 | 117.07 | 113.59 | 114.71 | 159,681 | -0.02(-0.02%) |
Oct 12, 2012 | 110.90 | 115.02 | 110.90 | 114.73 | 97,486 | +3.65(+3.29%) |
Oct 11, 2012 | 109.24 | 112.59 | 109.24 | 111.08 | 151,282 | +2.69(+2.48%) |
Oct 10, 2012 | 108.19 | 110.75 | 107.48 | 108.39 | 181,343 | -0.02(-0.02%) |
Oct 09, 2012 | 111.56 | 111.56 | 107.40 | 108.41 | 246,315 | -3.38(-3.02%) |
Oct 08, 2012 | 110.78 | 113.43 | 110.66 | 111.79 | 188,847 | +0.35(+0.31%) |
Oct 05, 2012 | 114.17 | 115.73 | 109.88 | 111.44 | 317,398 | -2.66(-2.33%) |
Oct 04, 2012 | 101.61 | 115.22 | 99.14 | 114.10 | 790,774 | +11.41(+11.11%) |
Oct 03, 2012 | 88.66 | 103.43 | 88.66 | 102.69 | 1,016,710 | +14.64(+16.63%) |
Oct 02, 2012 | 88.94 | 89.61 | 86.77 | 88.05 | 88,493 | -0.44(-0.50%) |
Oct 01, 2012 | 86.74 | 88.59 | 86.55 | 88.49 | 189,310 | +2.24(+2.60%) |
Sep 28, 2012 | 85.74 | 86.40 | 84.02 | 86.25 | 131,183 | +0.20(+0.23%) |
Sep 27, 2012 | 84.66 | 87.19 | 83.83 | 86.05 | 145,179 | +1.85(+2.20%) |
Sep 26, 2012 | 84.97 | 85.63 | 83.72 | 84.20 | 140,467 | -1.07(-1.25%) |
Sep 25, 2012 | 86.81 | 87.19 | 84.50 | 85.27 | 176,671 | -1.97(-2.26%) |
Sep 24, 2012 | 89.15 | 89.16 | 86.48 | 87.24 | 101,540 | -1.99(-2.23%) |
Sep 21, 2012 | 90.68 | 91.40 | 89.14 | 89.23 | 98,213 | -1.23(-1.36%) |
Sep 20, 2012 | 89.56 | 90.61 | 89.45 | 90.46 | 78,949 | +1.00(+1.12%) |
Sep 19, 2012 | 90.01 | 90.10 | 89.46 | 89.46 | 37,238 | +0.19(+0.21%) |
Sep 18, 2012 | 90.79 | 90.99 | 89.08 | 89.27 | 66,692 | -0.98(-1.09%) |
Sep 17, 2012 | 89.15 | 91.06 | 89.15 | 90.25 | 86,587 | +0.49(+0.55%) |
Sep 14, 2012 | 91.62 | 91.62 | 88.99 | 89.76 | 129,730 | -1.30(-1.43%) |
Sep 13, 2012 | 89.78 | 91.40 | 88.50 | 91.06 | 175,586 | +1.61(+1.80%) |
Sep 12, 2012 | 88.02 | 90.83 | 87.81 | 89.45 | 119,888 | +1.90(+2.17%) |
Sep 11, 2012 | 87.75 | 87.95 | 87.21 | 87.55 | 83,592 | +0.27(+0.31%) |
Sep 10, 2012 | 86.36 | 88.00 | 86.02 | 87.28 | 108,608 | +1.44(+1.68%) |
Sep 07, 2012 | 87.40 | 87.42 | 85.59 | 85.84 | 61,636 | -1.88(-2.14%) |
Sep 06, 2012 | 87.98 | 88.00 | 87.00 | 87.72 | 135,515 | +0.33(+0.38%) |
Sep 05, 2012 | 86.17 | 87.83 | 86.08 | 87.39 | 126,106 | +1.39(+1.62%) |