Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 92.44 | 93.93 | 92.27 | 93.79 | 268,658 | +0.96(+1.03%) |
Dec 28, 2012 | 93.85 | 94.27 | 92.43 | 92.83 | 293,692 | -1.29(-1.37%) |
Dec 27, 2012 | 93.22 | 94.33 | 93.13 | 94.12 | 484,837 | +0.83(+0.89%) |
Dec 26, 2012 | 94.23 | 94.73 | 92.63 | 93.29 | 215,315 | -0.72(-0.77%) |
Dec 24, 2012 | 93.56 | 94.11 | 93.09 | 94.01 | 99,145 | +0.53(+0.57%) |
Dec 21, 2012 | 94.96 | 95.08 | 92.66 | 93.47 | 343,777 | -0.46(-0.49%) |
Dec 20, 2012 | 92.98 | 94.57 | 92.81 | 93.94 | 390,294 | +0.83(+0.89%) |
Dec 19, 2012 | 91.34 | 94.22 | 91.13 | 93.11 | 550,381 | +1.82(+1.99%) |
Dec 18, 2012 | 89.67 | 92.60 | 88.72 | 91.29 | 407,791 | +2.05(+2.30%) |
Dec 17, 2012 | 90.51 | 90.93 | 88.96 | 89.24 | 529,234 | -1.38(-1.52%) |
Dec 14, 2012 | 90.14 | 92.08 | 89.83 | 90.62 | 276,085 | -0.39(-0.42%) |
Dec 13, 2012 | 91.36 | 91.57 | 90.12 | 91.00 | 333,644 | -0.53(-0.58%) |
Dec 12, 2012 | 91.72 | 92.74 | 90.65 | 91.54 | 294,891 | -0.07(-0.07%) |
Dec 11, 2012 | 92.22 | 93.70 | 91.18 | 91.60 | 198,301 | -0.45(-0.49%) |
Dec 10, 2012 | 92.08 | 93.20 | 91.45 | 92.06 | 226,086 | +0.27(+0.30%) |
Dec 07, 2012 | 90.09 | 91.86 | 89.49 | 91.78 | 238,944 | +1.67(+1.86%) |
Dec 06, 2012 | 91.39 | 91.47 | 89.43 | 90.11 | 256,408 | -1.36(-1.49%) |
Dec 05, 2012 | 91.36 | 92.59 | 90.14 | 91.48 | 402,669 | +0.91(+1.00%) |
Dec 04, 2012 | 88.46 | 91.75 | 87.45 | 90.57 | 566,379 | +2.06(+2.33%) |
Nov 30, 2012 | 87.31 | 88.73 | 86.95 | 88.51 | 315,538 | +1.05(+1.20%) |
Nov 29, 2012 | 88.35 | 89.02 | 87.19 | 87.46 | 182,184 | -0.62(-0.70%) |
Nov 28, 2012 | 86.85 | 88.14 | 86.66 | 88.08 | 272,182 | +0.88(+1.01%) |
Nov 27, 2012 | 86.73 | 87.67 | 86.49 | 87.19 | 282,528 | +0.46(+0.53%) |
Nov 26, 2012 | 86.86 | 87.33 | 85.86 | 86.73 | 242,767 | -1.15(-1.31%) |
Nov 23, 2012 | 87.49 | 87.94 | 86.88 | 87.88 | 66,015 | +1.15(+1.33%) |
Nov 21, 2012 | 86.77 | 87.51 | 86.09 | 86.73 | 209,548 | +0.13(+0.15%) |
Nov 20, 2012 | 86.89 | 88.30 | 86.28 | 86.60 | 418,825 | -0.66(-0.76%) |
Nov 19, 2012 | 86.59 | 88.94 | 86.44 | 87.26 | 495,894 | +1.04(+1.20%) |
Nov 16, 2012 | 84.98 | 86.59 | 84.24 | 86.23 | 735,107 | +1.54(+1.81%) |
Nov 15, 2012 | 83.66 | 85.00 | 82.09 | 84.69 | 462,340 | +0.75(+0.90%) |
Nov 14, 2012 | 85.03 | 85.33 | 83.39 | 83.94 | 219,489 | -0.81(-0.96%) |
Nov 13, 2012 | 83.98 | 85.52 | 83.42 | 84.75 | 172,214 | +0.48(+0.57%) |
Nov 12, 2012 | 81.92 | 85.35 | 81.92 | 84.27 | 255,845 | +0.62(+0.74%) |
Nov 09, 2012 | 83.16 | 85.07 | 81.25 | 83.65 | 427,313 | +0.35(+0.42%) |
Nov 08, 2012 | 86.63 | 86.63 | 83.17 | 83.30 | 1,003,339 | -3.31(-3.82%) |
Nov 07, 2012 | 87.41 | 87.41 | 85.89 | 86.61 | 197,830 | -2.03(-2.29%) |
Nov 06, 2012 | 88.04 | 89.31 | 87.52 | 88.64 | 253,678 | +0.93(+1.06%) |
Nov 05, 2012 | 86.89 | 88.25 | 86.29 | 87.72 | 191,185 | +0.87(+1.00%) |
Nov 02, 2012 | 89.55 | 89.64 | 86.64 | 86.85 | 439,864 | -1.08(-1.23%) |
Nov 01, 2012 | 88.82 | 89.11 | 87.50 | 87.93 | 297,814 | -0.99(-1.11%) |
Oct 31, 2012 | 89.32 | 89.32 | 87.56 | 88.92 | 371,457 | -0.51(-0.57%) |
Oct 26, 2012 | 88.64 | 89.43 | 89.43 | 89.43 | 215,319 | +0.79(+0.89%) |
Oct 25, 2012 | 89.28 | 90.04 | 88.35 | 88.64 | 325,389 | -0.41(-0.46%) |
Oct 24, 2012 | 89.51 | 90.02 | 88.37 | 89.05 | 673,768 | -0.03(-0.03%) |
Oct 23, 2012 | 88.38 | 89.37 | 86.52 | 89.07 | 632,864 | -1.30(-1.43%) |
Oct 19, 2012 | 92.24 | 92.95 | 90.08 | 90.37 | 519,896 | -0.96(-1.05%) |
Oct 18, 2012 | 88.21 | 92.03 | 88.21 | 91.33 | 933,690 | +2.37(+2.66%) |
Oct 17, 2012 | 87.92 | 89.11 | 87.31 | 88.96 | 424,107 | +1.24(+1.41%) |
Oct 16, 2012 | 88.68 | 88.97 | 87.28 | 87.73 | 418,960 | -0.34(-0.39%) |
Oct 15, 2012 | 88.57 | 88.60 | 87.32 | 88.07 | 540,742 | -0.49(-0.55%) |
Oct 12, 2012 | 87.92 | 88.57 | 87.38 | 88.56 | 374,376 | +0.27(+0.30%) |
Oct 11, 2012 | 86.93 | 88.51 | 86.46 | 88.29 | 436,018 | +2.28(+2.66%) |
Oct 10, 2012 | 87.21 | 88.07 | 85.55 | 86.01 | 377,736 | -1.54(-1.76%) |
Oct 09, 2012 | 87.84 | 88.08 | 86.61 | 87.55 | 408,864 | -0.04(-0.05%) |
Oct 08, 2012 | 87.07 | 87.69 | 86.23 | 87.59 | 349,965 | -0.15(-0.17%) |
Oct 05, 2012 | 87.73 | 88.69 | 87.50 | 87.74 | 760,457 | +0.15(+0.18%) |
Oct 04, 2012 | 86.18 | 87.92 | 86.09 | 87.58 | 839,886 | +1.56(+1.81%) |
Oct 03, 2012 | 85.48 | 86.55 | 84.40 | 86.02 | 1,678,400 | -0.33(-0.39%) |
Oct 02, 2012 | 88.82 | 89.89 | 85.42 | 86.36 | 4,105,168 | -16.83(-16.31%) |