Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 92.53 | 93.56 | 92.21 | 93.56 | 842,445 | +1.11(+1.20%) |
Dec 28, 2012 | 93.16 | 93.81 | 92.45 | 92.45 | 728,620 | -1.24(-1.33%) |
Dec 27, 2012 | 92.87 | 93.78 | 92.59 | 93.69 | 732,309 | +1.17(+1.26%) |
Dec 26, 2012 | 93.74 | 93.79 | 92.34 | 92.52 | 1,011,288 | -1.00(-1.07%) |
Dec 24, 2012 | 93.04 | 93.85 | 92.65 | 93.52 | 517,919 | -0.09(-0.10%) |
Dec 21, 2012 | 92.03 | 93.79 | 92.02 | 93.61 | 4,076,263 | +0.74(+0.80%) |
Dec 20, 2012 | 90.87 | 92.93 | 90.67 | 92.87 | 1,870,470 | +1.49(+1.63%) |
Dec 19, 2012 | 91.33 | 91.88 | 91.33 | 91.39 | 1,318,562 | -0.03(-0.04%) |
Dec 18, 2012 | 91.56 | 91.82 | 91.17 | 91.42 | 1,331,828 | +0.18(+0.20%) |
Dec 17, 2012 | 91.37 | 91.78 | 90.70 | 91.24 | 1,461,420 | +0.40(+0.44%) |
Dec 14, 2012 | 90.97 | 91.54 | 90.41 | 90.84 | 1,641,555 | +0.08(+0.09%) |
Dec 13, 2012 | 91.54 | 91.63 | 90.37 | 90.76 | 1,039,094 | -1.01(-1.10%) |
Dec 12, 2012 | 91.62 | 92.56 | 90.75 | 91.77 | 1,221,669 | +0.61(+0.67%) |
Dec 11, 2012 | 91.29 | 91.69 | 90.89 | 91.16 | 1,273,579 | +0.07(+0.08%) |
Dec 10, 2012 | 93.14 | 93.14 | 91.00 | 91.09 | 1,048,486 | -0.49(-0.53%) |
Dec 07, 2012 | 93.05 | 93.05 | 91.21 | 91.58 | 2,902,116 | -1.58(-1.69%) |
Dec 06, 2012 | 90.91 | 93.15 | 90.80 | 93.15 | 3,713,571 | +2.23(+2.46%) |
Dec 05, 2012 | 91.90 | 92.28 | 90.90 | 90.92 | 1,765,886 | -1.03(-1.12%) |
Dec 04, 2012 | 91.10 | 91.95 | 91.00 | 91.95 | 2,198,251 | +1.67(+1.85%) |
Nov 30, 2012 | 91.39 | 91.45 | 90.25 | 90.28 | 4,696,987 | -0.86(-0.94%) |
Nov 29, 2012 | 91.05 | 91.72 | 90.43 | 91.14 | 14,079,642 | +0.68(+0.75%) |
Nov 28, 2012 | 90.19 | 90.84 | 89.48 | 90.46 | 2,148,184 | -0.21(-0.23%) |
Nov 27, 2012 | 87.00 | 92.87 | 86.93 | 90.67 | 4,875,017 | +2.33(+2.64%) |
Nov 26, 2012 | 87.71 | 89.21 | 87.41 | 88.34 | 760,464 | +0.28(+0.32%) |
Nov 23, 2012 | 87.71 | 88.41 | 87.40 | 88.06 | 325,823 | +0.79(+0.90%) |
Nov 21, 2012 | 88.63 | 88.99 | 87.25 | 87.27 | 1,137,093 | -1.20(-1.36%) |
Nov 20, 2012 | 88.93 | 88.99 | 87.96 | 88.47 | 1,390,076 | -0.57(-0.64%) |
Nov 19, 2012 | 89.13 | 93.61 | 88.55 | 89.04 | 902,433 | +0.75(+0.85%) |
Nov 16, 2012 | 87.56 | 88.41 | 86.49 | 88.28 | 944,796 | +0.81(+0.92%) |
Nov 15, 2012 | 87.44 | 87.76 | 86.40 | 87.47 | 1,226,858 | +0.05(+0.06%) |
Nov 14, 2012 | 89.52 | 89.58 | 87.07 | 87.42 | 812,022 | -1.86(-2.08%) |
Nov 13, 2012 | 89.36 | 90.09 | 89.13 | 89.28 | 598,072 | -0.58(-0.64%) |
Nov 12, 2012 | 90.68 | 90.68 | 89.34 | 89.85 | 432,549 | -0.53(-0.58%) |
Nov 09, 2012 | 90.93 | 91.19 | 90.30 | 90.38 | 541,592 | -0.63(-0.69%) |
Nov 08, 2012 | 92.68 | 92.78 | 91.00 | 91.01 | 767,451 | -1.69(-1.82%) |
Nov 07, 2012 | 93.56 | 94.00 | 92.65 | 92.69 | 769,972 | -1.03(-1.10%) |
Nov 06, 2012 | 93.92 | 94.26 | 93.09 | 93.73 | 815,237 | -0.14(-0.15%) |
Nov 05, 2012 | 93.83 | 94.32 | 93.27 | 93.87 | 784,670 | -0.47(-0.50%) |
Nov 02, 2012 | 94.29 | 95.70 | 94.06 | 94.35 | 852,974 | +0.56(+0.60%) |
Nov 01, 2012 | 92.89 | 94.32 | 92.26 | 93.78 | 1,224,102 | +0.92(+0.99%) |
Oct 31, 2012 | 91.73 | 93.13 | 91.48 | 92.87 | 1,140,066 | +1.71(+1.87%) |
Oct 26, 2012 | 91.55 | 91.16 | 91.16 | 91.16 | 1,107,799 | -0.58(-0.63%) |
Oct 25, 2012 | 90.43 | 92.48 | 90.43 | 91.74 | 1,268,132 | -0.11(-0.12%) |
Oct 24, 2012 | 92.24 | 92.66 | 91.28 | 91.85 | 540,312 | +0.02(+0.02%) |
Oct 23, 2012 | 91.77 | 92.55 | 91.19 | 91.83 | 538,687 | -1.96(-2.09%) |
Oct 19, 2012 | 92.93 | 94.89 | 92.93 | 93.79 | 1,385,881 | +0.51(+0.55%) |
Oct 18, 2012 | 91.43 | 93.33 | 91.43 | 93.28 | 575,865 | +1.84(+2.01%) |
Oct 17, 2012 | 91.52 | 91.78 | 90.98 | 91.44 | 984,574 | +0.13(+0.14%) |
Oct 16, 2012 | 91.63 | 91.93 | 91.11 | 91.31 | 1,192,335 | +0.12(+0.14%) |
Oct 15, 2012 | 90.92 | 91.31 | 90.25 | 91.19 | 1,084,802 | +0.56(+0.62%) |
Oct 12, 2012 | 91.62 | 92.27 | 90.54 | 90.63 | 1,070,868 | -0.77(-0.84%) |
Oct 11, 2012 | 92.32 | 92.82 | 91.32 | 91.39 | 730,916 | -0.90(-0.97%) |
Oct 10, 2012 | 91.17 | 92.30 | 91.06 | 92.29 | 1,358,175 | +0.72(+0.79%) |
Oct 09, 2012 | 92.48 | 92.74 | 91.46 | 91.57 | 845,489 | -0.73(-0.79%) |
Oct 08, 2012 | 93.00 | 93.23 | 92.09 | 92.30 | 479,059 | -1.01(-1.08%) |
Oct 05, 2012 | 93.49 | 93.76 | 93.08 | 93.31 | 603,584 | -0.05(-0.05%) |
Oct 04, 2012 | 93.91 | 94.30 | 93.02 | 93.36 | 1,172,989 | -0.29(-0.31%) |
Oct 03, 2012 | 93.72 | 94.31 | 93.42 | 93.65 | 792,256 | +0.05(+0.05%) |
Oct 02, 2012 | 93.11 | 93.65 | 92.53 | 93.60 | 806,928 | +0.83(+0.89%) |