Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 85.73 | 90.53 | 85.40 | 87.87 | 343,750 | +1.58(+1.83%) |
Jan 30, 2013 | 86.97 | 87.40 | 85.76 | 86.29 | 220,332 | -1.35(-1.54%) |
Jan 29, 2013 | 87.37 | 88.21 | 87.14 | 87.64 | 233,761 | -0.40(-0.45%) |
Jan 28, 2013 | 91.39 | 92.22 | 87.70 | 88.04 | 142,509 | -3.55(-3.88%) |
Jan 25, 2013 | 92.19 | 92.80 | 90.44 | 91.59 | 99,573 | -1.00(-1.08%) |
Jan 24, 2013 | 92.76 | 94.12 | 91.30 | 92.59 | 144,217 | -0.61(-0.65%) |
Jan 23, 2013 | 93.60 | 93.81 | 91.84 | 93.20 | 108,531 | -0.74(-0.79%) |
Jan 22, 2013 | 93.01 | 94.19 | 92.63 | 93.94 | 77,610 | +0.68(+0.73%) |
Jan 18, 2013 | 94.34 | 95.08 | 92.29 | 93.26 | 104,670 | -1.66(-1.75%) |
Jan 17, 2013 | 94.36 | 95.71 | 93.45 | 94.92 | 55,555 | +0.41(+0.43%) |
Jan 16, 2013 | 95.88 | 97.85 | 93.86 | 94.51 | 124,395 | -1.51(-1.57%) |
Jan 15, 2013 | 94.75 | 96.56 | 94.75 | 96.02 | 110,218 | +1.10(+1.16%) |
Jan 14, 2013 | 95.00 | 96.72 | 93.57 | 94.92 | 136,708 | +0.29(+0.31%) |
Jan 11, 2013 | 93.79 | 95.05 | 92.69 | 94.63 | 144,578 | +1.06(+1.13%) |
Jan 10, 2013 | 91.35 | 94.41 | 90.31 | 93.57 | 181,239 | +2.20(+2.41%) |
Jan 09, 2013 | 91.96 | 92.45 | 90.02 | 91.37 | 155,170 | -0.16(-0.17%) |
Jan 08, 2013 | 87.74 | 91.73 | 86.99 | 91.53 | 312,795 | +4.02(+4.59%) |
Jan 07, 2013 | 87.15 | 88.87 | 85.05 | 87.51 | 262,386 | +0.64(+0.74%) |
Jan 04, 2013 | 86.38 | 87.31 | 84.19 | 86.87 | 227,936 | +1.33(+1.55%) |
Jan 03, 2013 | 87.63 | 89.71 | 85.14 | 85.54 | 175,921 | -2.22(-2.53%) |
Jan 02, 2013 | 87.53 | 89.10 | 86.69 | 87.76 | 223,838 | +1.07(+1.23%) |
Dec 31, 2012 | 85.21 | 87.06 | 85.00 | 86.69 | 115,022 | +0.94(+1.10%) |
Dec 28, 2012 | 85.37 | 86.30 | 84.66 | 85.75 | 176,802 | -0.01(-0.01%) |
Dec 27, 2012 | 84.32 | 86.47 | 83.08 | 85.76 | 155,061 | +1.20(+1.42%) |
Dec 26, 2012 | 86.29 | 86.50 | 84.34 | 84.56 | 128,499 | -2.06(-2.38%) |
Dec 24, 2012 | 87.51 | 87.81 | 86.51 | 86.62 | 40,212 | -0.97(-1.11%) |
Dec 21, 2012 | 87.83 | 88.98 | 86.85 | 87.59 | 170,234 | -1.67(-1.87%) |
Dec 20, 2012 | 89.50 | 90.54 | 88.44 | 89.26 | 177,057 | +0.01(+0.01%) |
Dec 19, 2012 | 93.89 | 93.89 | 88.34 | 89.25 | 493,204 | -4.51(-4.81%) |
Dec 18, 2012 | 94.76 | 94.96 | 91.85 | 93.76 | 233,507 | -0.61(-0.65%) |
Dec 17, 2012 | 95.10 | 95.72 | 93.62 | 94.37 | 281,349 | -0.68(-0.72%) |
Dec 14, 2012 | 99.65 | 101.49 | 94.60 | 95.05 | 434,386 | -9.80(-9.35%) |
Dec 13, 2012 | 106.05 | 107.22 | 104.05 | 104.85 | 258,640 | -1.88(-1.76%) |
Dec 12, 2012 | 102.42 | 108.92 | 102.25 | 106.73 | 530,782 | +4.04(+3.93%) |
Dec 11, 2012 | 103.78 | 104.39 | 102.00 | 102.69 | 131,444 | -0.61(-0.59%) |
Dec 10, 2012 | 103.25 | 106.93 | 102.95 | 103.30 | 152,405 | +0.28(+0.27%) |
Dec 07, 2012 | 101.59 | 109.24 | 101.37 | 103.02 | 414,845 | +1.83(+1.81%) |
Dec 06, 2012 | 97.35 | 102.57 | 97.35 | 101.19 | 188,073 | +3.26(+3.33%) |
Dec 05, 2012 | 100.10 | 100.10 | 96.25 | 97.93 | 403,278 | -2.72(-2.70%) |
Dec 04, 2012 | 102.83 | 104.54 | 99.84 | 100.65 | 270,602 | -5.68(-5.34%) |
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%) |