Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 87.52 | 89.13 | 86.64 | 88.90 | 76,617 | +1.74(+2.00%) |
Dec 28, 2012 | 84.42 | 87.74 | 84.31 | 87.16 | 85,300 | +2.08(+2.44%) |
Dec 27, 2012 | 85.07 | 85.11 | 82.38 | 85.08 | 89,531 | -0.16(-0.19%) |
Dec 26, 2012 | 85.69 | 87.14 | 84.40 | 85.24 | 56,900 | +0.29(+0.34%) |
Dec 24, 2012 | 86.91 | 87.02 | 84.50 | 84.95 | 37,116 | -2.09(-2.40%) |
Dec 21, 2012 | 86.26 | 87.30 | 84.89 | 87.04 | 167,787 | +0.04(+0.05%) |
Dec 20, 2012 | 84.73 | 87.00 | 84.56 | 87.00 | 120,436 | +1.87(+2.20%) |
Dec 19, 2012 | 84.79 | 85.33 | 83.44 | 85.13 | 120,939 | +0.25(+0.29%) |
Dec 18, 2012 | 80.00 | 85.40 | 79.97 | 84.88 | 186,899 | +5.04(+6.31%) |
Dec 17, 2012 | 78.56 | 80.00 | 78.39 | 79.84 | 84,193 | +1.10(+1.40%) |
Dec 14, 2012 | 77.29 | 78.98 | 77.07 | 78.74 | 129,661 | +1.73(+2.25%) |
Dec 13, 2012 | 76.92 | 78.24 | 76.29 | 77.01 | 203,705 | +1.25(+1.65%) |
Dec 12, 2012 | 70.90 | 77.49 | 70.06 | 75.76 | 644,301 | -4.16(-5.21%) |
Dec 11, 2012 | 79.00 | 80.33 | 78.65 | 79.92 | 204,583 | +1.20(+1.52%) |
Dec 10, 2012 | 78.79 | 78.93 | 77.34 | 78.72 | 119,726 | +0.53(+0.68%) |
Dec 07, 2012 | 77.81 | 78.90 | 77.38 | 78.19 | 84,495 | +0.97(+1.26%) |
Dec 06, 2012 | 76.64 | 78.14 | 76.60 | 77.22 | 104,599 | +0.72(+0.94%) |
Dec 05, 2012 | 77.20 | 77.20 | 75.55 | 76.50 | 141,993 | +0.11(+0.14%) |
Dec 04, 2012 | 77.53 | 77.97 | 75.75 | 76.39 | 133,277 | +0.22(+0.29%) |
Nov 30, 2012 | 75.30 | 76.24 | 74.74 | 76.17 | 75,922 | +0.86(+1.14%) |
Nov 29, 2012 | 75.25 | 76.87 | 73.06 | 75.31 | 68,064 | +0.19(+0.25%) |
Nov 28, 2012 | 75.00 | 75.37 | 72.01 | 75.12 | 130,466 | +0.23(+0.31%) |
Nov 27, 2012 | 72.81 | 75.50 | 72.56 | 74.89 | 149,169 | +1.81(+2.48%) |
Nov 26, 2012 | 72.75 | 73.52 | 71.32 | 73.08 | 124,038 | +0.39(+0.54%) |
Nov 23, 2012 | 73.42 | 73.42 | 71.86 | 72.69 | 34,431 | +0.15(+0.21%) |
Nov 21, 2012 | 73.60 | 74.50 | 71.57 | 72.54 | 89,159 | -0.66(-0.90%) |
Nov 20, 2012 | 75.19 | 75.44 | 72.69 | 73.20 | 215,364 | -1.52(-2.03%) |
Nov 19, 2012 | 73.91 | 75.48 | 72.50 | 74.72 | 246,307 | +2.58(+3.58%) |
Nov 16, 2012 | 66.87 | 72.97 | 66.78 | 72.14 | 119,319 | +5.21(+7.78%) |
Nov 15, 2012 | 66.44 | 68.20 | 65.60 | 66.93 | 81,623 | +1.10(+1.67%) |
Nov 14, 2012 | 65.16 | 67.81 | 65.16 | 65.83 | 71,727 | +0.61(+0.94%) |
Nov 13, 2012 | 65.78 | 67.77 | 64.85 | 65.22 | 45,021 | -1.38(-2.07%) |
Nov 12, 2012 | 65.15 | 67.56 | 65.15 | 66.60 | 25,840 | +1.42(+2.18%) |
Nov 09, 2012 | 65.18 | 66.29 | 64.74 | 65.18 | 39,743 | -0.09(-0.14%) |
Nov 08, 2012 | 66.19 | 67.84 | 65.27 | 65.27 | 86,583 | -1.17(-1.76%) |
Nov 07, 2012 | 69.76 | 69.76 | 65.57 | 66.44 | 68,107 | -3.40(-4.87%) |
Nov 06, 2012 | 69.48 | 70.32 | 69.04 | 69.84 | 46,439 | +0.37(+0.53%) |
Nov 05, 2012 | 64.83 | 69.84 | 64.28 | 69.47 | 86,499 | +5.19(+8.07%) |
Nov 02, 2012 | 66.36 | 66.36 | 64.00 | 64.28 | 37,805 | -1.93(-2.91%) |
Nov 01, 2012 | 65.79 | 66.99 | 64.62 | 66.21 | 97,033 | +1.48(+2.29%) |
Oct 31, 2012 | 66.01 | 66.01 | 64.03 | 64.73 | 33,198 | -0.64(-0.98%) |
Oct 26, 2012 | 64.11 | 65.37 | 65.37 | 65.37 | 21,300 | +0.98(+1.52%) |
Oct 25, 2012 | 64.37 | 65.17 | 63.18 | 64.39 | 36,794 | +0.93(+1.47%) |
Oct 24, 2012 | 66.50 | 66.50 | 63.05 | 63.46 | 77,284 | -2.27(-3.45%) |
Oct 23, 2012 | 65.89 | 66.96 | 64.07 | 65.73 | 111,758 | -0.84(-1.26%) |
Oct 19, 2012 | 70.00 | 70.16 | 62.88 | 66.57 | 113,365 | -3.30(-4.72%) |
Oct 18, 2012 | 70.00 | 70.50 | 69.33 | 69.87 | 140,800 | -0.24(-0.34%) |
Oct 17, 2012 | 69.92 | 70.11 | 69.05 | 70.11 | 62,986 | +0.19(+0.26%) |
Oct 16, 2012 | 70.25 | 70.92 | 69.59 | 69.92 | 114,472 | -0.31(-0.45%) |
Oct 15, 2012 | 68.50 | 70.24 | 68.50 | 70.24 | 159,670 | +1.52(+2.22%) |
Oct 12, 2012 | 66.58 | 68.85 | 66.35 | 68.72 | 238,962 | +1.79(+2.67%) |
Oct 11, 2012 | 62.17 | 67.19 | 62.17 | 66.92 | 119,786 | +4.70(+7.54%) |
Oct 10, 2012 | 61.50 | 62.44 | 61.09 | 62.23 | 56,122 | +0.72(+1.17%) |
Oct 09, 2012 | 61.56 | 62.33 | 61.12 | 61.51 | 54,964 | +0.04(+0.07%) |
Oct 08, 2012 | 62.23 | 62.23 | 59.55 | 61.47 | 73,244 | +0.47(+0.77%) |
Oct 05, 2012 | 62.57 | 63.49 | 59.53 | 60.99 | 116,854 | -2.35(-3.71%) |
Oct 04, 2012 | 61.10 | 64.97 | 61.10 | 63.34 | 71,722 | +1.50(+2.43%) |
Oct 03, 2012 | 62.62 | 64.36 | 61.51 | 61.84 | 62,264 | -1.99(-3.13%) |
Oct 02, 2012 | 64.72 | 64.72 | 57.51 | 63.84 | 118,884 | -1.15(-1.78%) |