Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 75.06 | 75.98 | 72.01 | 72.88 | 1,388,841 | -1.98(-2.64%) |
Nov 29, 2012 | 76.17 | 77.47 | 73.10 | 74.86 | 1,646,413 | -1.37(-1.80%) |
Nov 28, 2012 | 83.36 | 83.68 | 74.50 | 76.23 | 2,661,291 | -8.07(-9.57%) |
Nov 27, 2012 | 85.61 | 86.70 | 84.06 | 84.30 | 530,594 | -0.96(-1.13%) |
Nov 26, 2012 | 84.69 | 85.30 | 84.00 | 85.26 | 383,244 | +0.29(+0.34%) |
Nov 23, 2012 | 83.87 | 85.67 | 83.72 | 84.97 | 179,165 | +0.56(+0.66%) |
Nov 21, 2012 | 84.57 | 85.00 | 83.52 | 84.41 | 348,780 | -0.30(-0.35%) |
Nov 20, 2012 | 84.48 | 84.79 | 82.60 | 84.71 | 450,398 | -0.00(-0.00%) |
Nov 19, 2012 | 85.00 | 86.46 | 83.50 | 84.71 | 720,915 | +2.26(+2.75%) |
Nov 16, 2012 | 79.20 | 82.70 | 78.05 | 82.45 | 1,031,619 | +3.60(+4.56%) |
Nov 15, 2012 | 83.02 | 84.14 | 78.71 | 78.85 | 802,824 | -4.64(-5.56%) |
Nov 14, 2012 | 87.10 | 89.82 | 82.28 | 83.49 | 802,746 | -3.41(-3.92%) |
Nov 13, 2012 | 84.05 | 87.14 | 82.90 | 86.90 | 1,025,339 | +2.86(+3.40%) |
Nov 12, 2012 | 84.77 | 84.88 | 83.58 | 84.04 | 510,646 | +0.10(+0.12%) |
Nov 09, 2012 | 83.04 | 85.00 | 82.98 | 83.94 | 353,782 | -0.04(-0.05%) |
Nov 08, 2012 | 82.79 | 84.89 | 81.67 | 83.98 | 547,479 | +1.58(+1.92%) |
Nov 07, 2012 | 83.00 | 83.86 | 80.60 | 82.40 | 618,493 | -2.71(-3.18%) |
Nov 06, 2012 | 84.42 | 87.50 | 83.62 | 85.11 | 1,008,104 | +2.06(+2.48%) |
Nov 05, 2012 | 80.20 | 83.77 | 79.57 | 83.05 | 735,763 | +3.70(+4.66%) |
Nov 02, 2012 | 79.22 | 80.39 | 78.32 | 79.35 | 640,777 | -0.03(-0.04%) |
Nov 01, 2012 | 77.89 | 79.99 | 76.86 | 79.38 | 871,887 | +2.47(+3.21%) |
Oct 31, 2012 | 77.45 | 77.60 | 75.12 | 76.91 | 1,103,411 | +3.17(+4.30%) |
Oct 26, 2012 | 72.32 | 73.74 | 73.74 | 73.74 | 599,200 | +1.20(+1.65%) |
Oct 25, 2012 | 73.62 | 74.21 | 72.16 | 72.54 | 762,105 | +0.11(+0.15%) |
Oct 24, 2012 | 73.30 | 74.54 | 71.42 | 72.43 | 1,537,860 | +1.13(+1.59%) |
Oct 23, 2012 | 74.40 | 74.40 | 68.93 | 71.30 | 3,211,098 | -5.71(-7.41%) |
Oct 19, 2012 | 77.00 | 80.20 | 75.89 | 77.01 | 2,057,593 | -0.98(-1.25%) |
Oct 18, 2012 | 82.80 | 82.90 | 75.51 | 77.99 | 6,917,215 | -20.16(-20.54%) |
Oct 17, 2012 | 103.14 | 103.93 | 96.97 | 98.15 | 3,083,862 | -6.77(-6.45%) |
Oct 16, 2012 | 103.92 | 105.21 | 101.50 | 104.92 | 863,973 | +0.55(+0.53%) |
Oct 15, 2012 | 106.54 | 106.77 | 102.31 | 104.37 | 730,858 | +0.99(+0.96%) |
Oct 12, 2012 | 100.92 | 103.95 | 98.34 | 103.38 | 630,371 | +1.79(+1.76%) |
Oct 11, 2012 | 102.20 | 104.75 | 100.51 | 101.59 | 602,055 | +1.55(+1.55%) |
Oct 10, 2012 | 102.28 | 102.53 | 99.35 | 100.04 | 665,594 | -1.51(-1.49%) |
Oct 09, 2012 | 104.54 | 105.47 | 100.37 | 101.55 | 803,341 | -2.61(-2.51%) |
Oct 08, 2012 | 102.83 | 104.28 | 101.50 | 104.16 | 701,608 | +0.43(+0.41%) |
Oct 05, 2012 | 108.00 | 108.69 | 103.00 | 103.73 | 848,025 | -3.47(-3.24%) |
Oct 04, 2012 | 109.50 | 111.38 | 106.20 | 107.20 | 1,068,052 | -0.56(-0.52%) |
Oct 03, 2012 | 104.38 | 107.99 | 103.31 | 107.76 | 1,213,864 | +4.86(+4.72%) |
Oct 02, 2012 | 102.85 | 103.21 | 101.00 | 102.90 | 855,663 | +1.81(+1.79%) |
Oct 01, 2012 | 102.34 | 103.26 | 100.65 | 101.09 | 750,131 | -0.44(-0.43%) |
Sep 28, 2012 | 103.27 | 104.71 | 101.09 | 101.53 | 922,618 | -2.24(-2.16%) |
Sep 27, 2012 | 103.00 | 104.83 | 102.43 | 103.77 | 1,448,888 | +3.31(+3.29%) |
Sep 26, 2012 | 99.45 | 100.50 | 95.50 | 100.46 | 1,893,663 | -0.38(-0.38%) |
Sep 25, 2012 | 107.73 | 107.79 | 100.00 | 100.84 | 1,402,805 | -5.98(-5.60%) |
Sep 24, 2012 | 111.77 | 111.80 | 105.76 | 106.82 | 980,666 | -4.24(-3.82%) |
Sep 21, 2012 | 108.86 | 111.98 | 107.72 | 111.06 | 1,587,221 | +3.82(+3.56%) |
Sep 20, 2012 | 104.93 | 107.50 | 103.63 | 107.24 | 1,203,919 | +2.62(+2.50%) |
Sep 19, 2012 | 103.51 | 105.88 | 102.68 | 104.62 | 1,031,800 | +2.47(+2.42%) |
Sep 18, 2012 | 102.16 | 103.25 | 101.14 | 102.15 | 530,426 | -0.17(-0.17%) |
Sep 17, 2012 | 100.50 | 102.67 | 98.80 | 102.32 | 744,593 | +0.90(+0.89%) |
Sep 14, 2012 | 102.90 | 105.25 | 100.89 | 101.42 | 1,244,116 | -2.63(-2.53%) |
Sep 13, 2012 | 101.21 | 104.44 | 99.78 | 104.05 | 1,158,278 | +2.68(+2.64%) |
Sep 12, 2012 | 103.00 | 103.61 | 98.52 | 101.37 | 1,487,797 | -1.04(-1.02%) |
Sep 11, 2012 | 102.43 | 105.50 | 100.10 | 102.41 | 2,861,347 | +0.76(+0.75%) |
Sep 10, 2012 | 103.99 | 103.99 | 94.81 | 101.65 | 6,269,704 | -9.20(-8.30%) |
Sep 07, 2012 | 117.84 | 117.84 | 109.33 | 110.85 | 2,917,056 | -9.08(-7.57%) |
Sep 06, 2012 | 118.31 | 120.05 | 118.31 | 119.93 | 851,407 | +1.96(+1.66%) |
Sep 05, 2012 | 118.88 | 118.90 | 116.69 | 117.97 | 882,299 | -0.36(-0.30%) |