Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 98.68 | 100.57 | 97.95 | 100.57 | 122,484 | +1.74(+1.76%) |
Dec 28, 2012 | 98.42 | 99.93 | 97.27 | 98.83 | 132,531 | +0.38(+0.39%) |
Dec 27, 2012 | 98.26 | 99.86 | 97.57 | 98.45 | 101,155 | +0.40(+0.41%) |
Dec 26, 2012 | 99.24 | 99.46 | 97.66 | 98.05 | 45,777 | -0.94(-0.94%) |
Dec 24, 2012 | 98.22 | 98.98 | 98.22 | 98.98 | 33,480 | +0.85(+0.87%) |
Dec 21, 2012 | 98.51 | 99.31 | 97.92 | 98.13 | 187,956 | -2.42(-2.41%) |
Dec 20, 2012 | 99.70 | 100.74 | 98.49 | 100.55 | 149,465 | +0.26(+0.26%) |
Dec 19, 2012 | 100.51 | 100.75 | 99.35 | 100.29 | 251,157 | +0.02(+0.02%) |
Dec 18, 2012 | 98.67 | 101.23 | 98.62 | 100.27 | 164,964 | +2.14(+2.18%) |
Dec 17, 2012 | 98.96 | 99.57 | 97.46 | 98.13 | 178,725 | -0.83(-0.84%) |
Dec 14, 2012 | 98.46 | 99.21 | 97.02 | 98.97 | 436,841 | +1.45(+1.48%) |
Dec 13, 2012 | 98.32 | 98.32 | 96.48 | 97.52 | 237,565 | -0.15(-0.16%) |
Dec 12, 2012 | 98.91 | 98.91 | 97.28 | 97.68 | 267,112 | -1.54(-1.55%) |
Dec 11, 2012 | 100.62 | 100.64 | 98.98 | 99.22 | 223,637 | -0.32(-0.32%) |
Dec 10, 2012 | 98.61 | 99.77 | 98.55 | 99.53 | 207,427 | +1.16(+1.18%) |
Dec 07, 2012 | 96.42 | 98.50 | 96.42 | 98.38 | 154,635 | +1.82(+1.89%) |
Dec 06, 2012 | 95.75 | 97.66 | 95.51 | 96.55 | 266,404 | +0.83(+0.86%) |
Dec 05, 2012 | 95.52 | 96.28 | 94.94 | 95.73 | 106,158 | +0.19(+0.20%) |
Dec 04, 2012 | 95.88 | 96.47 | 95.04 | 95.54 | 71,834 | +0.61(+0.64%) |
Nov 30, 2012 | 91.19 | 97.58 | 91.19 | 94.93 | 1,120,675 | +3.63(+3.97%) |
Nov 29, 2012 | 90.93 | 91.42 | 90.63 | 91.30 | 65,903 | +0.53(+0.59%) |
Nov 28, 2012 | 90.56 | 90.85 | 89.87 | 90.77 | 64,971 | +0.22(+0.25%) |
Nov 27, 2012 | 91.16 | 91.35 | 90.47 | 90.55 | 119,187 | -0.29(-0.32%) |
Nov 26, 2012 | 89.93 | 91.41 | 89.39 | 90.84 | 93,157 | +0.77(+0.86%) |
Nov 23, 2012 | 89.46 | 90.11 | 89.46 | 90.07 | 42,100 | +0.61(+0.68%) |
Nov 21, 2012 | 89.02 | 89.70 | 88.86 | 89.46 | 188,959 | +0.46(+0.52%) |
Nov 20, 2012 | 87.23 | 89.18 | 87.23 | 89.00 | 82,234 | +0.85(+0.97%) |
Nov 19, 2012 | 87.44 | 88.35 | 87.44 | 88.14 | 52,953 | +1.10(+1.27%) |
Nov 16, 2012 | 85.46 | 87.04 | 84.68 | 87.04 | 82,265 | +1.77(+2.08%) |
Nov 15, 2012 | 85.46 | 86.26 | 84.46 | 85.27 | 152,078 | -0.61(-0.71%) |
Nov 14, 2012 | 86.49 | 86.92 | 85.61 | 85.87 | 144,987 | -0.50(-0.58%) |
Nov 13, 2012 | 84.76 | 86.39 | 83.96 | 86.38 | 134,095 | +1.80(+2.13%) |
Nov 12, 2012 | 83.45 | 84.70 | 83.45 | 84.58 | 54,934 | +1.32(+1.58%) |
Nov 09, 2012 | 82.85 | 83.97 | 82.51 | 83.26 | 85,909 | -0.25(-0.30%) |
Nov 08, 2012 | 84.54 | 84.77 | 83.18 | 83.51 | 139,200 | -0.87(-1.04%) |
Nov 07, 2012 | 85.56 | 86.41 | 84.27 | 84.38 | 170,291 | -1.74(-2.02%) |
Nov 06, 2012 | 87.24 | 87.32 | 86.12 | 86.12 | 119,775 | -0.95(-1.09%) |
Nov 05, 2012 | 87.08 | 87.60 | 86.28 | 87.07 | 108,467 | +0.66(+0.76%) |
Nov 02, 2012 | 86.23 | 87.50 | 85.99 | 86.41 | 79,455 | -1.03(-1.18%) |
Nov 01, 2012 | 86.82 | 87.60 | 86.14 | 87.44 | 130,171 | +1.37(+1.59%) |
Oct 31, 2012 | 87.46 | 87.65 | 85.59 | 86.07 | 141,577 | -0.01(-0.02%) |
Oct 26, 2012 | 87.74 | 86.08 | 86.08 | 86.08 | 127,806 | -1.10(-1.27%) |
Oct 25, 2012 | 89.28 | 90.04 | 86.49 | 87.19 | 177,117 | -1.78(-2.00%) |
Oct 24, 2012 | 90.34 | 90.34 | 88.91 | 88.97 | 101,783 | +0.12(+0.14%) |
Oct 23, 2012 | 89.52 | 89.73 | 88.69 | 88.85 | 144,965 | -1.80(-1.98%) |
Oct 19, 2012 | 91.00 | 91.40 | 90.13 | 90.65 | 81,507 | -0.94(-1.02%) |
Oct 18, 2012 | 91.85 | 92.54 | 91.04 | 91.58 | 76,519 | -0.94(-1.01%) |
Oct 17, 2012 | 90.84 | 92.57 | 90.72 | 92.52 | 124,434 | +1.95(+2.15%) |
Oct 16, 2012 | 90.09 | 90.75 | 90.08 | 90.56 | 130,964 | +0.63(+0.70%) |
Oct 15, 2012 | 89.27 | 90.55 | 89.24 | 89.93 | 81,521 | +0.69(+0.77%) |
Oct 12, 2012 | 88.94 | 89.45 | 88.79 | 89.25 | 62,405 | +0.60(+0.68%) |
Oct 11, 2012 | 87.80 | 88.84 | 87.75 | 88.65 | 97,482 | +1.29(+1.48%) |
Oct 10, 2012 | 88.60 | 88.60 | 87.02 | 87.35 | 78,633 | -0.74(-0.84%) |
Oct 09, 2012 | 88.87 | 89.27 | 87.98 | 88.09 | 168,942 | -1.15(-1.29%) |
Oct 08, 2012 | 90.27 | 90.34 | 89.19 | 89.25 | 95,997 | -1.27(-1.41%) |
Oct 05, 2012 | 90.17 | 91.33 | 90.17 | 90.52 | 61,133 | +0.65(+0.72%) |
Oct 04, 2012 | 89.03 | 89.91 | 88.96 | 89.87 | 102,713 | +1.32(+1.49%) |
Oct 03, 2012 | 88.95 | 89.02 | 88.24 | 88.55 | 66,032 | -0.15(-0.17%) |
Oct 02, 2012 | 88.41 | 89.08 | 88.22 | 88.70 | 93,596 | +0.24(+0.27%) |