Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 118.21 | 119.62 | 118.21 | 119.50 | 4,556,013 | +0.57(+0.48%) |
Jan 30, 2013 | 118.66 | 119.15 | 117.93 | 118.93 | 5,051,864 | +0.04(+0.03%) |
Jan 29, 2013 | 116.47 | 119.21 | 116.26 | 118.89 | 5,592,372 | +2.38(+2.05%) |
Jan 28, 2013 | 116.73 | 117.40 | 116.14 | 116.51 | 3,768,131 | -0.25(-0.21%) |
Jan 25, 2013 | 116.53 | 117.41 | 115.82 | 116.76 | 5,741,489 | -0.40(-0.34%) |
Jan 24, 2013 | 117.19 | 118.60 | 116.43 | 117.16 | 5,723,306 | -0.48(-0.41%) |
Jan 23, 2013 | 117.82 | 117.95 | 117.04 | 117.65 | 4,885,079 | -0.31(-0.27%) |
Jan 22, 2013 | 116.39 | 118.23 | 115.85 | 117.96 | 6,378,042 | +1.21(+1.04%) |
Jan 18, 2013 | 114.24 | 117.04 | 114.16 | 116.75 | 9,095,189 | +2.78(+2.44%) |
Jan 17, 2013 | 113.87 | 114.73 | 112.84 | 113.97 | 8,129,863 | -0.06(-0.06%) |
Jan 16, 2013 | 112.30 | 114.43 | 111.45 | 114.03 | 13,177,894 | +4.45(+4.06%) |
Jan 15, 2013 | 109.56 | 110.93 | 109.21 | 109.59 | 5,348,333 | -0.44(-0.40%) |
Jan 14, 2013 | 110.88 | 110.99 | 109.64 | 110.03 | 3,533,311 | -0.81(-0.73%) |
Jan 11, 2013 | 110.74 | 110.86 | 110.03 | 110.83 | 3,973,661 | -0.19(-0.17%) |
Jan 10, 2013 | 109.17 | 111.66 | 108.41 | 111.03 | 7,375,211 | +2.47(+2.27%) |
Jan 09, 2013 | 107.82 | 108.65 | 107.71 | 108.56 | 4,536,409 | +1.03(+0.96%) |
Jan 08, 2013 | 108.07 | 108.26 | 107.25 | 107.53 | 3,414,950 | -0.98(-0.90%) |
Jan 07, 2013 | 108.40 | 108.72 | 107.40 | 108.51 | 4,400,826 | -0.20(-0.19%) |
Jan 04, 2013 | 105.82 | 108.82 | 105.33 | 108.72 | 6,478,265 | +2.89(+2.73%) |
Jan 03, 2013 | 106.44 | 106.51 | 105.13 | 105.83 | 5,672,287 | -0.58(-0.55%) |
Jan 02, 2013 | 105.48 | 106.41 | 102.97 | 106.41 | 5,504,005 | +3.44(+3.34%) |
Dec 31, 2012 | 101.37 | 103.16 | 100.86 | 102.97 | 4,399,167 | +1.52(+1.50%) |
Dec 28, 2012 | 101.62 | 102.34 | 101.30 | 101.45 | 2,300,351 | -0.93(-0.91%) |
Dec 27, 2012 | 103.09 | 103.70 | 100.68 | 102.38 | 4,022,503 | -0.40(-0.39%) |
Dec 26, 2012 | 103.58 | 104.50 | 102.73 | 102.78 | 2,734,441 | -0.31(-0.30%) |
Dec 24, 2012 | 103.35 | 103.86 | 102.97 | 103.08 | 1,681,742 | -0.73(-0.70%) |
Dec 21, 2012 | 102.35 | 104.22 | 101.54 | 103.81 | 7,913,141 | -1.03(-0.99%) |
Dec 20, 2012 | 102.93 | 104.84 | 102.34 | 104.84 | 5,443,315 | +2.00(+1.94%) |
Dec 19, 2012 | 104.00 | 104.50 | 102.49 | 102.85 | 6,836,387 | -0.42(-0.41%) |
Dec 18, 2012 | 100.88 | 103.45 | 100.62 | 103.27 | 9,918,191 | +3.46(+3.47%) |
Dec 17, 2012 | 97.14 | 99.81 | 97.01 | 99.81 | 6,776,072 | +3.34(+3.46%) |
Dec 14, 2012 | 95.73 | 97.04 | 95.61 | 96.47 | 4,599,083 | +0.70(+0.73%) |
Dec 13, 2012 | 95.22 | 96.31 | 95.04 | 95.78 | 4,118,921 | +0.33(+0.35%) |
Dec 12, 2012 | 96.41 | 96.97 | 95.44 | 95.44 | 6,646,996 | -0.62(-0.65%) |
Dec 11, 2012 | 95.02 | 96.83 | 94.60 | 96.07 | 7,047,710 | +1.50(+1.58%) |
Dec 10, 2012 | 94.25 | 94.70 | 93.45 | 94.57 | 4,122,402 | +0.36(+0.38%) |
Dec 07, 2012 | 95.19 | 95.37 | 93.87 | 94.22 | 4,900,325 | -0.51(-0.54%) |
Dec 06, 2012 | 94.74 | 94.95 | 93.92 | 94.72 | 2,876,285 | +0.06(+0.06%) |
Dec 05, 2012 | 94.58 | 95.29 | 93.75 | 94.67 | 4,035,859 | +0.44(+0.47%) |
Dec 04, 2012 | 95.47 | 95.69 | 93.92 | 94.22 | 4,443,609 | -0.98(-1.03%) |
Nov 30, 2012 | 95.34 | 96.54 | 95.12 | 95.20 | 5,276,777 | -0.76(-0.79%) |
Nov 29, 2012 | 96.99 | 97.35 | 95.79 | 95.96 | 3,688,003 | -0.48(-0.50%) |
Nov 28, 2012 | 94.77 | 96.45 | 94.22 | 96.45 | 4,715,242 | +1.15(+1.20%) |
Nov 27, 2012 | 96.98 | 97.65 | 95.27 | 95.30 | 4,814,948 | -2.04(-2.09%) |
Nov 26, 2012 | 95.90 | 97.34 | 95.37 | 97.33 | 4,188,485 | +0.51(+0.52%) |
Nov 23, 2012 | 95.51 | 96.83 | 95.19 | 96.83 | 2,457,051 | +2.10(+2.22%) |
Nov 21, 2012 | 95.11 | 95.15 | 94.03 | 94.73 | 2,578,552 | -0.31(-0.33%) |
Nov 20, 2012 | 94.91 | 95.57 | 94.46 | 95.04 | 4,105,215 | -0.17(-0.18%) |
Nov 19, 2012 | 94.32 | 95.93 | 94.32 | 95.21 | 4,806,735 | +1.98(+2.12%) |
Nov 16, 2012 | 92.98 | 93.82 | 91.93 | 93.23 | 5,612,048 | +0.32(+0.35%) |
Nov 15, 2012 | 92.16 | 93.65 | 91.68 | 92.91 | 4,601,160 | +0.97(+1.05%) |
Nov 14, 2012 | 93.88 | 94.53 | 91.65 | 91.94 | 4,824,809 | -1.79(-1.91%) |
Nov 13, 2012 | 93.27 | 95.25 | 92.62 | 93.74 | 3,883,604 | -0.62(-0.66%) |
Nov 12, 2012 | 93.99 | 94.84 | 93.60 | 94.36 | 3,048,540 | +0.88(+0.94%) |
Nov 09, 2012 | 92.32 | 94.85 | 91.62 | 93.48 | 5,992,900 | +0.71(+0.76%) |
Nov 08, 2012 | 95.94 | 96.45 | 92.76 | 92.77 | 7,767,333 | -2.18(-2.30%) |
Nov 07, 2012 | 98.83 | 99.09 | 94.94 | 94.95 | 8,762,825 | -6.66(-6.55%) |
Nov 06, 2012 | 100.06 | 102.00 | 99.86 | 101.61 | 4,952,550 | +1.75(+1.75%) |
Nov 05, 2012 | 99.15 | 100.17 | 98.28 | 99.86 | 3,181,111 | +0.67(+0.67%) |
Nov 02, 2012 | 100.88 | 101.32 | 99.04 | 99.19 | 3,962,634 | -1.29(-1.28%) |