Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 93.39 | 95.00 | 93.26 | 94.92 | 57,488 | +1.77(+1.90%) |
Dec 28, 2012 | 94.27 | 94.27 | 93.15 | 93.15 | 47,539 | -1.99(-2.09%) |
Dec 27, 2012 | 95.40 | 95.45 | 94.50 | 95.14 | 68,872 | +1.64(+1.75%) |
Dec 26, 2012 | 92.91 | 94.16 | 92.76 | 93.50 | 34,729 | +0.25(+0.27%) |
Dec 24, 2012 | 93.90 | 93.92 | 92.91 | 93.25 | 31,734 | -0.10(-0.11%) |
Dec 21, 2012 | 93.85 | 94.45 | 93.30 | 93.35 | 72,486 | -2.52(-2.63%) |
Dec 20, 2012 | 95.96 | 96.07 | 95.46 | 95.87 | 46,567 | -0.63(-0.65%) |
Dec 19, 2012 | 97.18 | 97.37 | 96.50 | 96.50 | 174,982 | +0.25(+0.26%) |
Dec 18, 2012 | 95.22 | 96.34 | 95.18 | 96.25 | 29,098 | +1.26(+1.33%) |
Dec 17, 2012 | 94.25 | 95.15 | 94.25 | 94.99 | 36,548 | +0.17(+0.18%) |
Dec 14, 2012 | 94.18 | 95.00 | 94.13 | 94.82 | 32,020 | +1.13(+1.21%) |
Dec 13, 2012 | 93.67 | 94.16 | 93.40 | 93.69 | 30,479 | +0.35(+0.37%) |
Dec 12, 2012 | 92.98 | 93.82 | 92.92 | 93.34 | 31,275 | +0.61(+0.66%) |
Dec 11, 2012 | 92.08 | 92.90 | 92.04 | 92.73 | 38,242 | +1.48(+1.62%) |
Dec 10, 2012 | 90.66 | 91.36 | 90.65 | 91.25 | 64,919 | +0.65(+0.72%) |
Dec 07, 2012 | 90.74 | 90.81 | 90.04 | 90.60 | 20,670 | -0.41(-0.45%) |
Dec 06, 2012 | 91.60 | 91.70 | 90.94 | 91.01 | 88,463 | +0.29(+0.32%) |
Dec 05, 2012 | 90.63 | 91.00 | 90.09 | 90.72 | 40,268 | +0.64(+0.71%) |
Dec 04, 2012 | 90.32 | 90.36 | 89.92 | 90.08 | 99,475 | +0.19(+0.21%) |
Nov 30, 2012 | 89.50 | 90.00 | 89.49 | 89.89 | 61,261 | +0.99(+1.11%) |
Nov 29, 2012 | 89.19 | 89.42 | 88.63 | 88.90 | 44,877 | +0.28(+0.32%) |
Nov 28, 2012 | 86.88 | 88.72 | 86.70 | 88.62 | 38,614 | +0.91(+1.04%) |
Nov 27, 2012 | 87.41 | 88.19 | 87.25 | 87.71 | 62,539 | +0.02(+0.02%) |
Nov 26, 2012 | 87.18 | 87.70 | 87.13 | 87.69 | 35,110 | +0.09(+0.10%) |
Nov 24, 2012 | 86.84 | 87.72 | 86.83 | 87.60 | 30,961 | +0.00(+0.00%) |
Nov 23, 2012 | 86.84 | 87.72 | 86.83 | 87.60 | 30,961 | +3.20(+3.79%) |
Nov 21, 2012 | 83.99 | 84.54 | 83.99 | 84.40 | 29,402 | +0.70(+0.84%) |
Nov 20, 2012 | 83.60 | 84.33 | 83.47 | 83.70 | 45,518 | +1.20(+1.45%) |
Nov 19, 2012 | 81.42 | 82.56 | 81.42 | 82.50 | 31,355 | +2.50(+3.12%) |
Nov 16, 2012 | 80.14 | 80.29 | 79.01 | 80.00 | 69,187 | -0.48(-0.60%) |
Nov 15, 2012 | 80.46 | 81.14 | 80.18 | 80.48 | 55,328 | +0.36(+0.45%) |
Nov 14, 2012 | 81.83 | 81.84 | 80.10 | 80.12 | 22,196 | -0.88(-1.09%) |
Nov 13, 2012 | 80.21 | 81.75 | 80.21 | 81.00 | 32,145 | +0.80(+1.00%) |
Nov 12, 2012 | 80.40 | 80.50 | 79.90 | 80.20 | 48,230 | +0.25(+0.31%) |
Nov 09, 2012 | 79.37 | 80.54 | 79.36 | 79.95 | 56,214 | -0.51(-0.63%) |
Nov 08, 2012 | 81.00 | 81.27 | 80.38 | 80.46 | 27,654 | -1.01(-1.24%) |
Nov 07, 2012 | 81.33 | 81.70 | 80.79 | 81.47 | 29,057 | -2.02(-2.42%) |
Nov 06, 2012 | 83.06 | 83.72 | 82.99 | 83.49 | 38,647 | +1.09(+1.32%) |
Nov 05, 2012 | 82.30 | 82.57 | 82.06 | 82.40 | 20,760 | -0.81(-0.97%) |
Nov 02, 2012 | 84.24 | 84.24 | 83.04 | 83.21 | 19,573 | -0.67(-0.80%) |
Nov 01, 2012 | 83.68 | 83.95 | 83.40 | 83.88 | 15,981 | +1.27(+1.54%) |
Oct 31, 2012 | 83.50 | 83.54 | 82.51 | 82.61 | 36,523 | +0.07(+0.08%) |
Oct 26, 2012 | 82.54 | 82.54 | 82.54 | 0 | +0.57(+0.70%) | |
Oct 25, 2012 | 82.91 | 83.01 | 81.70 | 81.97 | 23,842 | +0.95(+1.17%) |
Oct 24, 2012 | 81.58 | 81.60 | 80.81 | 81.02 | 30,100 | -0.37(-0.45%) |
Oct 23, 2012 | 81.51 | 81.63 | 80.49 | 81.39 | 97,264 | -4.04(-4.73%) |
Oct 19, 2012 | 86.19 | 86.19 | 85.11 | 85.43 | 30,558 | -0.88(-1.02%) |
Oct 18, 2012 | 86.21 | 86.91 | 86.00 | 86.31 | 31,902 | +0.46(+0.54%) |
Oct 17, 2012 | 85.70 | 86.16 | 85.53 | 85.85 | 27,449 | +0.00(+0.00%) |
Oct 16, 2012 | 85.59 | 85.91 | 85.24 | 85.85 | 43,434 | +1.36(+1.61%) |
Oct 15, 2012 | 84.50 | 84.71 | 83.76 | 84.49 | 26,298 | +1.02(+1.22%) |
Oct 12, 2012 | 84.12 | 84.53 | 83.00 | 83.47 | 20,540 | -0.22(-0.26%) |
Oct 11, 2012 | 84.14 | 84.37 | 83.50 | 83.69 | 35,898 | +1.12(+1.36%) |
Oct 10, 2012 | 82.51 | 83.07 | 82.12 | 82.57 | 51,868 | +0.06(+0.07%) |
Oct 09, 2012 | 83.70 | 83.70 | 82.50 | 82.51 | 39,485 | -2.61(-3.07%) |
Oct 08, 2012 | 85.22 | 85.28 | 84.81 | 85.12 | 117,740 | -1.12(-1.30%) |
Oct 06, 2012 | 86.35 | 87.07 | 86.22 | 86.24 | 26,391 | +0.00(+0.00%) |
Oct 05, 2012 | 86.35 | 87.07 | 86.22 | 86.24 | 26,391 | +0.73(+0.85%) |
Oct 04, 2012 | 85.10 | 85.61 | 84.93 | 85.51 | 21,696 | -0.74(-0.86%) |
Oct 03, 2012 | 86.40 | 86.44 | 85.70 | 86.25 | 22,861 | +0.45(+0.52%) |
Oct 02, 2012 | 86.73 | 86.85 | 85.54 | 85.80 | 173,356 | -0.47(-0.54%) |