Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 118.91 | 121.80 | 118.60 | 121.40 | 158,215 | +2.27(+1.90%) |
Dec 28, 2012 | 119.17 | 120.27 | 118.98 | 119.13 | 72,236 | -0.45(-0.37%) |
Dec 27, 2012 | 119.65 | 119.86 | 118.55 | 119.58 | 103,306 | +0.37(+0.31%) |
Dec 26, 2012 | 120.11 | 120.67 | 119.07 | 119.20 | 84,012 | -0.73(-0.60%) |
Dec 24, 2012 | 120.11 | 120.54 | 118.65 | 119.93 | 67,667 | -0.23(-0.19%) |
Dec 21, 2012 | 120.06 | 121.28 | 119.31 | 120.16 | 279,119 | -1.44(-1.18%) |
Dec 20, 2012 | 120.34 | 122.25 | 120.18 | 121.60 | 181,315 | +1.10(+0.91%) |
Dec 19, 2012 | 121.45 | 121.45 | 120.32 | 120.50 | 160,182 | -0.57(-0.47%) |
Dec 18, 2012 | 121.00 | 121.43 | 120.12 | 121.06 | 216,855 | -0.02(-0.01%) |
Dec 17, 2012 | 120.60 | 122.04 | 120.38 | 121.08 | 109,418 | +0.75(+0.63%) |
Dec 14, 2012 | 119.39 | 120.90 | 119.39 | 120.33 | 130,515 | +0.56(+0.47%) |
Dec 13, 2012 | 121.79 | 122.34 | 118.99 | 119.77 | 98,424 | -1.79(-1.47%) |
Dec 12, 2012 | 122.63 | 122.63 | 121.15 | 121.56 | 162,331 | -0.04(-0.03%) |
Dec 11, 2012 | 122.95 | 122.95 | 121.22 | 121.60 | 119,118 | -0.68(-0.56%) |
Dec 10, 2012 | 120.98 | 122.79 | 120.75 | 122.28 | 290,789 | +1.71(+1.42%) |
Dec 07, 2012 | 123.11 | 123.11 | 119.59 | 120.57 | 271,558 | -2.33(-1.90%) |
Dec 06, 2012 | 124.19 | 124.19 | 122.07 | 122.90 | 130,084 | -1.19(-0.96%) |
Dec 05, 2012 | 124.55 | 124.80 | 123.09 | 124.09 | 73,677 | -0.06(-0.05%) |
Dec 04, 2012 | 123.03 | 124.31 | 122.33 | 124.15 | 77,096 | +0.19(+0.16%) |
Nov 30, 2012 | 124.03 | 124.26 | 122.78 | 123.96 | 233,375 | -0.01(-0.01%) |
Nov 29, 2012 | 124.30 | 124.30 | 122.39 | 123.97 | 120,835 | +0.48(+0.39%) |
Nov 28, 2012 | 122.51 | 123.88 | 120.65 | 123.49 | 109,038 | +0.80(+0.65%) |
Nov 27, 2012 | 125.26 | 125.27 | 122.55 | 122.69 | 132,315 | -2.57(-2.05%) |
Nov 26, 2012 | 122.45 | 125.31 | 122.01 | 125.26 | 184,305 | +2.65(+2.16%) |
Nov 23, 2012 | 121.46 | 123.21 | 120.80 | 122.62 | 31,839 | +1.14(+0.94%) |
Nov 21, 2012 | 121.06 | 121.89 | 120.45 | 121.47 | 77,832 | +0.76(+0.63%) |
Nov 20, 2012 | 121.60 | 122.48 | 120.62 | 120.71 | 123,831 | -0.61(-0.50%) |
Nov 19, 2012 | 118.82 | 121.32 | 118.38 | 121.32 | 170,593 | +3.94(+3.36%) |
Nov 16, 2012 | 116.97 | 117.51 | 115.85 | 117.38 | 92,866 | +0.71(+0.61%) |
Nov 15, 2012 | 115.74 | 116.89 | 114.50 | 116.67 | 190,225 | +1.33(+1.15%) |
Nov 14, 2012 | 119.11 | 119.11 | 114.89 | 115.34 | 138,035 | -3.00(-2.54%) |
Nov 13, 2012 | 115.51 | 119.23 | 115.39 | 118.34 | 177,882 | +2.37(+2.04%) |
Nov 12, 2012 | 117.52 | 118.59 | 114.97 | 115.97 | 222,629 | -1.25(-1.07%) |
Nov 09, 2012 | 116.86 | 118.49 | 115.62 | 117.22 | 211,030 | +0.34(+0.29%) |
Nov 08, 2012 | 118.40 | 119.37 | 116.71 | 116.89 | 81,925 | -1.09(-0.92%) |
Nov 07, 2012 | 120.37 | 120.37 | 116.56 | 117.98 | 177,036 | -3.05(-2.52%) |
Nov 06, 2012 | 121.53 | 123.37 | 120.21 | 121.03 | 143,309 | +0.27(+0.22%) |
Nov 05, 2012 | 121.42 | 121.78 | 118.26 | 120.76 | 216,241 | -0.08(-0.07%) |
Nov 02, 2012 | 123.56 | 123.56 | 120.52 | 120.84 | 98,519 | -1.79(-1.46%) |
Nov 01, 2012 | 119.61 | 122.65 | 118.75 | 122.64 | 322,956 | +2.72(+2.27%) |
Oct 31, 2012 | 117.19 | 120.24 | 117.19 | 119.91 | 178,112 | +2.48(+2.12%) |
Oct 26, 2012 | 117.02 | 117.43 | 117.43 | 117.43 | 82,134 | -0.33(-0.28%) |
Oct 25, 2012 | 118.28 | 118.72 | 116.54 | 117.75 | 96,722 | -0.04(-0.03%) |
Oct 24, 2012 | 116.58 | 118.13 | 116.58 | 117.79 | 125,642 | +0.60(+0.51%) |
Oct 23, 2012 | 116.57 | 117.77 | 115.39 | 117.19 | 150,334 | -3.15(-2.62%) |
Oct 19, 2012 | 118.68 | 121.15 | 116.69 | 120.35 | 264,849 | +1.86(+1.57%) |
Oct 18, 2012 | 117.76 | 119.25 | 116.42 | 118.49 | 199,691 | +0.83(+0.71%) |
Oct 17, 2012 | 118.03 | 118.78 | 116.33 | 117.66 | 208,387 | -1.02(-0.86%) |
Oct 16, 2012 | 115.14 | 119.02 | 114.73 | 118.68 | 131,452 | +4.25(+3.72%) |
Oct 15, 2012 | 112.14 | 114.62 | 111.64 | 114.43 | 96,425 | +2.50(+2.24%) |
Oct 12, 2012 | 112.09 | 113.34 | 110.95 | 111.92 | 103,468 | +0.11(+0.10%) |
Oct 11, 2012 | 113.04 | 113.16 | 111.75 | 111.81 | 48,264 | -0.39(-0.35%) |
Oct 10, 2012 | 113.15 | 113.19 | 112.05 | 112.20 | 37,480 | -0.51(-0.45%) |
Oct 09, 2012 | 115.27 | 116.72 | 112.49 | 112.70 | 138,014 | -2.62(-2.27%) |
Oct 08, 2012 | 114.42 | 115.77 | 114.42 | 115.32 | 58,359 | +0.10(+0.08%) |
Oct 05, 2012 | 115.11 | 117.15 | 114.84 | 115.22 | 73,883 | +0.69(+0.60%) |
Oct 04, 2012 | 113.88 | 114.93 | 113.33 | 114.53 | 120,981 | +0.54(+0.48%) |
Oct 03, 2012 | 114.35 | 114.73 | 112.48 | 113.99 | 86,382 | +0.09(+0.08%) |
Oct 02, 2012 | 115.35 | 115.91 | 112.17 | 113.90 | 322,452 | -2.16(-1.86%) |