Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 990.48 | 1002 | 985.98 | 991.36 | 0 | -1.08(-0.11%) |
Jan 30, 2013 | 1004 | 1015 | 988.95 | 992.44 | 0 | -17.28(-1.71%) |
Jan 29, 2013 | 1003 | 1016 | 998.30 | 1010 | 0 | +1.27(+0.13%) |
Jan 28, 2013 | 993.97 | 1012 | 993.43 | 1008 | 0 | +9.74(+0.97%) |
Jan 25, 2013 | 990.82 | 1006 | 985.47 | 998.72 | 0 | +6.84(+0.69%) |
Jan 24, 2013 | 978.74 | 998.78 | 975.87 | 991.88 | 0 | +8.75(+0.89%) |
Jan 23, 2013 | 985.22 | 993.86 | 971.96 | 983.13 | 0 | -3.80(-0.39%) |
Jan 22, 2013 | 973.72 | 994.25 | 969.57 | 986.94 | 0 | +8.01(+0.82%) |
Jan 18, 2013 | 978.93 | 978.93 | 978.93 | 0 | +2.21(+0.23%) | |
Jan 17, 2013 | 961.23 | 982.83 | 962.78 | 976.72 | 0 | +16.23(+1.69%) |
Jan 16, 2013 | 954.85 | 969.07 | 952.61 | 960.48 | 0 | -3.40(-0.35%) |
Jan 15, 2013 | 952.12 | 967.01 | 946.12 | 963.88 | 0 | +7.19(+0.75%) |
Jan 14, 2013 | 955.52 | 966.75 | 947.06 | 956.69 | 0 | -3.86(-0.40%) |
Jan 12, 2013 | 970.37 | 978.29 | 954.24 | 960.55 | 0 | +0.00(+0.00%) |
Jan 11, 2013 | 970.37 | 978.29 | 954.24 | 960.55 | 0 | -12.73(-1.31%) |
Jan 10, 2013 | 975.86 | 984.34 | 961.06 | 973.28 | 0 | -2.23(-0.23%) |
Jan 09, 2013 | 978.41 | 992.88 | 965.23 | 975.51 | 0 | -5.19(-0.53%) |
Jan 08, 2013 | 973.71 | 994.86 | 966.58 | 980.70 | 0 | +1.60(+0.16%) |
Jan 07, 2013 | 973.10 | 985.87 | 964.30 | 979.10 | 0 | +2.25(+0.23%) |
Jan 04, 2013 | 976.87 | 988.21 | 961.18 | 976.85 | 0 | +5.54(+0.57%) |
Jan 03, 2013 | 981.18 | 991.04 | 965.85 | 971.30 | 0 | -8.75(-0.89%) |
Jan 02, 2013 | 972.83 | 990.93 | 950.98 | 980.05 | 0 | +30.05(+3.16%) |
Dec 31, 2012 | 950.00 | 950.00 | 950.00 | 0 | +14.51(+1.55%) | |
Dec 28, 2012 | 924.14 | 947.42 | 917.56 | 935.49 | 0 | +5.23(+0.56%) |
Dec 27, 2012 | 933.38 | 942.49 | 916.92 | 930.26 | 0 | -6.98(-0.74%) |
Dec 26, 2012 | 937.78 | 950.01 | 928.12 | 937.24 | 0 | -1.25(-0.13%) |
Dec 24, 2012 | 938.49 | 938.49 | 938.49 | 0 | -6.44(-0.68%) | |
Dec 21, 2012 | 965.76 | 976.82 | 933.61 | 944.92 | 0 | -37.45(-3.81%) |
Dec 20, 2012 | 959.79 | 987.45 | 957.28 | 982.37 | 0 | +19.49(+2.02%) |
Dec 19, 2012 | 966.19 | 973.83 | 951.10 | 962.88 | 0 | -6.29(-0.65%) |
Dec 18, 2012 | 955.46 | 979.45 | 949.95 | 969.17 | 0 | +6.82(+0.71%) |
Dec 17, 2012 | 939.33 | 963.21 | 939.38 | 962.35 | 0 | +22.64(+2.41%) |
Dec 14, 2012 | 921.96 | 944.88 | 925.42 | 939.71 | 0 | +9.82(+1.06%) |
Dec 13, 2012 | 934.82 | 947.97 | 923.47 | 929.89 | 0 | -11.29(-1.20%) |
Dec 12, 2012 | 938.31 | 957.11 | 928.05 | 941.18 | 0 | -3.25(-0.34%) |
Dec 11, 2012 | 929.59 | 948.75 | 928.88 | 944.43 | 0 | +13.29(+1.43%) |
Dec 10, 2012 | 916.77 | 933.56 | 912.42 | 931.13 | 0 | +7.68(+0.83%) |
Dec 07, 2012 | 933.47 | 940.42 | 919.71 | 923.46 | 0 | -5.03(-0.54%) |
Dec 06, 2012 | 921.25 | 936.58 | 916.64 | 928.49 | 0 | +1.21(+0.13%) |
Dec 05, 2012 | 930.86 | 943.56 | 917.66 | 927.27 | 0 | -6.03(-0.65%) |
Dec 04, 2012 | 915.33 | 935.91 | 914.05 | 933.30 | 0 | +10.84(+1.18%) |
Nov 30, 2012 | 923.53 | 932.40 | 913.59 | 922.46 | 0 | -3.50(-0.38%) |
Nov 29, 2012 | 910.64 | 931.01 | 908.06 | 925.96 | 0 | +19.22(+2.12%) |
Nov 28, 2012 | 892.79 | 914.25 | 886.24 | 906.74 | 0 | +4.57(+0.51%) |
Nov 27, 2012 | 898.38 | 913.21 | 894.30 | 902.17 | 0 | -1.15(-0.13%) |
Nov 26, 2012 | 896.42 | 912.26 | 894.40 | 903.32 | 0 | -1.49(-0.16%) |
Nov 24, 2012 | 891.71 | 910.26 | 891.57 | 904.81 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 891.71 | 910.26 | 891.57 | 904.81 | 0 | +13.26(+1.49%) |
Nov 21, 2012 | 891.54 | 891.54 | 891.54 | 0 | +6.37(+0.72%) | |
Nov 20, 2012 | 875.40 | 891.35 | 855.05 | 885.17 | 0 | +3.10(+0.35%) |
Nov 19, 2012 | 857.09 | 885.96 | 856.04 | 882.07 | 0 | +29.90(+3.51%) |
Nov 16, 2012 | 839.80 | 861.29 | 833.86 | 852.17 | 0 | +5.57(+0.66%) |
Nov 15, 2012 | 804.78 | 862.39 | 791.91 | 846.61 | 0 | -3.49(-0.41%) |
Nov 14, 2012 | 869.19 | 879.11 | 846.70 | 850.10 | 0 | -22.56(-2.59%) |
Nov 13, 2012 | 878.16 | 899.82 | 869.60 | 872.66 | 0 | -15.56(-1.75%) |
Nov 12, 2012 | 874.08 | 898.32 | 869.85 | 888.22 | 0 | +15.68(+1.80%) |
Nov 09, 2012 | 898.08 | 904.51 | 869.57 | 872.55 | 0 | -33.36(-3.68%) |
Nov 08, 2012 | 914.09 | 925.36 | 900.80 | 905.90 | 0 | -8.94(-0.98%) |
Nov 07, 2012 | 938.05 | 947.12 | 905.34 | 914.84 | 0 | -39.12(-4.10%) |
Nov 06, 2012 | 943.08 | 961.37 | 928.24 | 953.96 | 0 | +12.45(+1.32%) |
Nov 05, 2012 | 925.26 | 955.26 | 922.14 | 941.51 | 0 | +13.46(+1.45%) |
Nov 02, 2012 | 956.69 | 964.07 | 913.22 | 928.05 | 0 | -33.68(-3.50%) |