Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 83.88 | 83.88 | 81.65 | 81.83 | 30,095 | -2.31(-2.74%) |
Dec 28, 2012 | 84.05 | 84.32 | 83.79 | 84.14 | 13,946 | +0.55(+0.66%) |
Dec 27, 2012 | 83.01 | 84.16 | 83.01 | 83.58 | 14,422 | +0.11(+0.13%) |
Dec 26, 2012 | 83.53 | 83.99 | 83.47 | 83.47 | 4,478 | -0.14(-0.17%) |
Dec 24, 2012 | 83.35 | 83.61 | 83.28 | 83.61 | 2,676 | -0.06(-0.07%) |
Dec 21, 2012 | 83.58 | 83.80 | 83.25 | 83.67 | 19,083 | +1.60(+1.96%) |
Dec 20, 2012 | 82.37 | 82.72 | 81.96 | 82.07 | 93,608 | +0.02(+0.02%) |
Dec 19, 2012 | 82.16 | 82.86 | 81.89 | 82.05 | 293,816 | +0.49(+0.60%) |
Dec 18, 2012 | 82.88 | 83.03 | 81.06 | 81.56 | 395,472 | -1.86(-2.23%) |
Dec 17, 2012 | 85.26 | 85.26 | 83.36 | 83.42 | 13,002 | -1.70(-2.00%) |
Dec 14, 2012 | 84.90 | 85.21 | 84.74 | 85.13 | 7,526 | +1.06(+1.27%) |
Dec 13, 2012 | 83.66 | 84.62 | 83.54 | 84.06 | 45,100 | -0.15(-0.18%) |
Dec 12, 2012 | 85.34 | 85.49 | 83.99 | 84.21 | 16,075 | -1.78(-2.07%) |
Dec 11, 2012 | 85.99 | 85.99 | 85.45 | 85.99 | 29,300 | -0.45(-0.52%) |
Dec 10, 2012 | 86.65 | 86.65 | 86.20 | 86.44 | 4,080 | +0.31(+0.36%) |
Dec 07, 2012 | 86.09 | 86.49 | 85.80 | 86.13 | 5,347 | -1.32(-1.51%) |
Dec 06, 2012 | 87.58 | 87.88 | 87.45 | 87.45 | 2,800 | +0.58(+0.67%) |
Dec 05, 2012 | 87.02 | 87.54 | 86.87 | 86.87 | 5,704 | -0.13(-0.15%) |
Dec 04, 2012 | 86.60 | 87.08 | 86.50 | 86.99 | 5,279 | +0.95(+1.11%) |
Nov 30, 2012 | 86.91 | 86.94 | 85.94 | 86.04 | 20,228 | -0.42(-0.49%) |
Nov 29, 2012 | 86.24 | 86.76 | 86.09 | 86.46 | 26,198 | -0.27(-0.31%) |
Nov 28, 2012 | 87.85 | 87.86 | 86.73 | 86.73 | 27,976 | -0.25(-0.29%) |
Nov 27, 2012 | 86.61 | 86.99 | 86.60 | 86.99 | 4,139 | +0.34(+0.39%) |
Nov 26, 2012 | 86.93 | 87.27 | 86.65 | 86.65 | 4,680 | +0.91(+1.06%) |
Nov 23, 2012 | 85.70 | 86.00 | 85.70 | 85.74 | 6,685 | -0.12(-0.14%) |
Nov 21, 2012 | 85.85 | 85.92 | 85.62 | 85.86 | 9,400 | -0.20(-0.24%) |
Nov 20, 2012 | 86.93 | 86.93 | 86.05 | 86.06 | 14,323 | -1.20(-1.38%) |
Nov 19, 2012 | 87.19 | 87.57 | 86.95 | 87.26 | 15,383 | -1.00(-1.13%) |
Nov 16, 2012 | 88.28 | 89.11 | 88.06 | 88.26 | 13,416 | -0.18(-0.20%) |
Nov 15, 2012 | 87.82 | 88.82 | 87.82 | 88.44 | 23,769 | +0.00(+0.00%) |
Nov 14, 2012 | 87.34 | 88.64 | 87.34 | 88.44 | 16,075 | -0.10(-0.12%) |
Nov 13, 2012 | 88.45 | 88.78 | 87.94 | 88.55 | 17,885 | +0.73(+0.83%) |
Nov 12, 2012 | 87.69 | 88.45 | 87.66 | 87.82 | 11,964 | +0.11(+0.12%) |
Nov 09, 2012 | 87.55 | 87.78 | 86.95 | 87.71 | 48,122 | +0.16(+0.19%) |
Nov 08, 2012 | 85.06 | 87.55 | 85.06 | 87.55 | 459,008 | +2.26(+2.65%) |
Nov 07, 2012 | 85.49 | 85.77 | 85.19 | 85.29 | 11,841 | +1.90(+2.27%) |
Nov 06, 2012 | 83.90 | 83.96 | 83.39 | 83.40 | 4,588 | -0.88(-1.04%) |
Nov 05, 2012 | 84.19 | 84.57 | 84.19 | 84.27 | 16,315 | +0.79(+0.95%) |
Nov 02, 2012 | 82.58 | 83.48 | 82.58 | 83.48 | 15,710 | -0.16(-0.20%) |
Nov 01, 2012 | 84.31 | 84.32 | 83.48 | 83.64 | 138,396 | -1.05(-1.24%) |
Oct 31, 2012 | 84.18 | 84.83 | 84.18 | 84.69 | 4,096 | +1.30(+1.56%) |
Oct 26, 2012 | 82.61 | 83.39 | 83.39 | 83.39 | 7,334 | +1.20(+1.46%) |
Oct 25, 2012 | 81.90 | 82.88 | 81.69 | 82.19 | 16,286 | -0.74(-0.90%) |
Oct 24, 2012 | 83.26 | 83.74 | 82.93 | 82.93 | 21,819 | -1.18(-1.40%) |
Oct 23, 2012 | 83.40 | 84.26 | 83.34 | 84.11 | 729,520 | +1.28(+1.55%) |
Oct 19, 2012 | 81.47 | 82.82 | 81.44 | 82.82 | 43,240 | +1.89(+2.33%) |
Oct 18, 2012 | 82.34 | 82.49 | 80.83 | 80.93 | 16,873 | -0.90(-1.10%) |
Oct 17, 2012 | 82.07 | 82.10 | 81.59 | 81.83 | 8,294 | -1.06(-1.28%) |
Oct 16, 2012 | 83.39 | 83.54 | 82.90 | 82.90 | 7,038 | -1.93(-2.28%) |
Oct 15, 2012 | 84.74 | 84.84 | 84.74 | 84.83 | 2,347 | -0.42(-0.49%) |
Oct 12, 2012 | 85.57 | 86.04 | 85.24 | 85.25 | 9,934 | +0.56(+0.66%) |
Oct 11, 2012 | 82.97 | 84.69 | 82.97 | 84.69 | 20,569 | +0.77(+0.92%) |
Oct 10, 2012 | 82.46 | 83.92 | 82.31 | 83.92 | 40,031 | +1.06(+1.28%) |
Oct 09, 2012 | 82.38 | 82.96 | 82.38 | 82.86 | 17,072 | -0.15(-0.18%) |
Oct 08, 2012 | 82.76 | 83.24 | 82.70 | 83.00 | 2,941 | +0.97(+1.18%) |
Oct 05, 2012 | 82.29 | 82.55 | 81.78 | 82.04 | 40,802 | -1.70(-2.03%) |
Oct 04, 2012 | 85.01 | 85.01 | 83.71 | 83.74 | 22,242 | -1.75(-2.04%) |
Oct 03, 2012 | 85.25 | 85.49 | 84.96 | 85.49 | 12,423 | -0.09(-0.11%) |
Oct 02, 2012 | 85.24 | 85.90 | 85.24 | 85.58 | 14,635 | -0.26(-0.30%) |