Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 112.92 | 114.00 | 110.03 | 113.15 | 495,479 | -0.86(-0.75%) |
Jan 30, 2013 | 113.09 | 114.72 | 113.09 | 114.01 | 331,397 | +0.66(+0.58%) |
Jan 29, 2013 | 113.10 | 113.92 | 112.97 | 113.35 | 672,221 | -0.80(-0.70%) |
Jan 28, 2013 | 115.50 | 116.29 | 113.90 | 114.15 | 570,648 | -1.21(-1.05%) |
Jan 25, 2013 | 114.50 | 115.44 | 114.25 | 115.36 | 698,869 | +1.46(+1.28%) |
Jan 24, 2013 | 113.00 | 115.26 | 112.69 | 113.90 | 857,845 | +3.25(+2.94%) |
Jan 23, 2013 | 109.05 | 111.48 | 109.05 | 110.65 | 708,706 | +1.13(+1.03%) |
Jan 22, 2013 | 106.36 | 109.58 | 106.36 | 109.52 | 408,543 | +3.28(+3.09%) |
Jan 21, 2013 | 106.26 | 106.50 | 105.13 | 106.24 | 560,067 | -0.33(-0.31%) |
Jan 18, 2013 | 106.79 | 108.06 | 106.37 | 106.57 | 660,979 | +0.36(+0.34%) |
Jan 17, 2013 | 105.31 | 107.00 | 105.31 | 106.21 | 429,156 | +1.21(+1.15%) |
Jan 16, 2013 | 104.52 | 105.35 | 104.21 | 105.00 | 235,689 | -0.01(-0.01%) |
Jan 15, 2013 | 104.43 | 105.66 | 104.27 | 105.01 | 301,827 | -0.18(-0.17%) |
Jan 14, 2013 | 105.35 | 105.73 | 104.55 | 105.19 | 286,879 | -0.11(-0.10%) |
Jan 11, 2013 | 103.69 | 105.43 | 102.68 | 105.30 | 475,163 | +1.67(+1.61%) |
Jan 10, 2013 | 103.00 | 103.66 | 102.06 | 103.63 | 389,847 | +0.74(+0.72%) |
Jan 09, 2013 | 100.65 | 102.89 | 100.65 | 102.89 | 258,468 | +2.08(+2.06%) |
Jan 08, 2013 | 101.20 | 101.75 | 100.21 | 100.81 | 246,275 | -0.43(-0.42%) |
Jan 07, 2013 | 101.87 | 102.07 | 100.66 | 101.24 | 298,929 | -1.43(-1.39%) |
Jan 04, 2013 | 100.86 | 102.69 | 100.86 | 102.67 | 203,196 | +1.75(+1.73%) |
Jan 03, 2013 | 101.35 | 102.30 | 100.47 | 100.92 | 267,466 | -0.51(-0.50%) |
Jan 02, 2013 | 100.03 | 101.55 | 99.15 | 101.43 | 365,767 | +2.28(+2.30%) |
Dec 31, 2012 | 99.15 | 99.15 | 99.15 | 0 | +1.33(+1.36%) | |
Dec 28, 2012 | 97.27 | 98.08 | 96.92 | 97.82 | 166,856 | -0.17(-0.17%) |
Dec 27, 2012 | 96.87 | 97.99 | 96.71 | 97.99 | 224,345 | +0.22(+0.23%) |
Dec 24, 2012 | 97.77 | 97.77 | 97.77 | 0 | -0.23(-0.23%) | |
Dec 21, 2012 | 98.29 | 98.29 | 97.25 | 98.00 | 819,123 | -0.23(-0.23%) |
Dec 20, 2012 | 98.48 | 98.62 | 97.36 | 98.23 | 444,600 | -0.24(-0.24%) |
Dec 19, 2012 | 96.84 | 98.54 | 96.84 | 98.47 | 576,280 | +1.48(+1.53%) |
Dec 18, 2012 | 96.77 | 97.00 | 96.04 | 96.99 | 581,540 | +0.22(+0.23%) |
Dec 17, 2012 | 96.29 | 97.00 | 95.60 | 96.77 | 688,262 | +0.25(+0.26%) |
Dec 14, 2012 | 96.01 | 96.96 | 95.91 | 96.52 | 865,117 | +0.28(+0.29%) |
Dec 13, 2012 | 98.40 | 98.42 | 95.87 | 96.24 | 766,219 | -2.08(-2.12%) |
Dec 12, 2012 | 98.90 | 99.24 | 97.56 | 98.32 | 689,573 | -0.65(-0.66%) |
Dec 11, 2012 | 98.23 | 99.68 | 98.00 | 98.97 | 1,242,006 | +0.81(+0.83%) |
Dec 10, 2012 | 98.98 | 99.12 | 97.56 | 98.16 | 546,075 | -0.58(-0.59%) |
Dec 07, 2012 | 99.99 | 100.36 | 98.68 | 98.74 | 547,148 | -0.96(-0.96%) |
Dec 06, 2012 | 99.39 | 100.07 | 99.02 | 99.70 | 437,280 | +0.26(+0.26%) |
Dec 05, 2012 | 100.00 | 100.82 | 99.30 | 99.44 | 448,995 | -0.55(-0.55%) |
Dec 04, 2012 | 99.00 | 100.46 | 99.00 | 99.99 | 1,696,316 | -1.45(-1.43%) |
Nov 30, 2012 | 100.89 | 102.00 | 100.38 | 101.44 | 717,265 | +0.66(+0.65%) |
Nov 29, 2012 | 100.00 | 100.88 | 99.40 | 100.78 | 488,137 | +1.63(+1.64%) |
Nov 28, 2012 | 99.48 | 99.48 | 98.26 | 99.15 | 571,481 | -0.45(-0.45%) |
Nov 27, 2012 | 100.52 | 100.67 | 99.60 | 99.60 | 442,079 | -0.75(-0.75%) |
Nov 26, 2012 | 100.02 | 100.37 | 99.45 | 100.35 | 304,248 | +0.32(+0.32%) |
Nov 24, 2012 | 99.89 | 101.01 | 99.80 | 100.03 | 173,530 | +0.00(+0.00%) |
Nov 23, 2012 | 99.89 | 101.01 | 99.80 | 100.03 | 173,530 | +0.76(+0.77%) |
Nov 22, 2012 | 99.98 | 100.50 | 98.83 | 99.27 | 82,981 | -0.42(-0.42%) |
Nov 21, 2012 | 100.61 | 101.03 | 99.23 | 99.69 | 425,407 | -1.31(-1.30%) |
Nov 20, 2012 | 100.68 | 101.38 | 100.28 | 101.00 | 302,951 | -0.01(-0.01%) |
Nov 19, 2012 | 98.88 | 101.01 | 98.51 | 101.01 | 383,197 | +3.20(+3.27%) |
Nov 16, 2012 | 96.94 | 97.81 | 96.26 | 97.81 | 521,319 | +0.73(+0.75%) |
Nov 15, 2012 | 96.35 | 97.94 | 96.27 | 97.08 | 414,353 | +0.31(+0.32%) |
Nov 14, 2012 | 96.20 | 97.66 | 96.10 | 96.77 | 438,281 | -0.11(-0.11%) |
Nov 13, 2012 | 95.75 | 97.66 | 95.63 | 96.88 | 368,109 | +0.73(+0.76%) |
Nov 12, 2012 | 95.88 | 96.44 | 95.41 | 96.15 | 335,883 | +0.08(+0.08%) |
Nov 09, 2012 | 94.59 | 96.95 | 94.06 | 96.07 | 519,960 | +0.72(+0.76%) |
Nov 08, 2012 | 95.63 | 95.71 | 92.57 | 95.35 | 975,654 | +0.32(+0.34%) |
Nov 07, 2012 | 99.00 | 99.48 | 95.03 | 95.03 | 2,702,270 | -11.37(-10.69%) |
Nov 06, 2012 | 106.40 | 106.50 | 105.59 | 106.40 | 265,607 | +0.47(+0.44%) |
Nov 05, 2012 | 106.00 | 106.18 | 105.11 | 105.93 | 283,078 | +0.49(+0.46%) |
Nov 02, 2012 | 107.00 | 107.29 | 105.25 | 105.44 | 439,468 | -1.46(-1.37%) |