Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 85.21 | 87.06 | 85.00 | 86.69 | 115,022 | +0.94(+1.10%) |
Dec 28, 2012 | 85.37 | 86.30 | 84.66 | 85.75 | 176,802 | -0.01(-0.01%) |
Dec 27, 2012 | 84.32 | 86.47 | 83.08 | 85.76 | 155,061 | +1.20(+1.42%) |
Dec 26, 2012 | 86.29 | 86.50 | 84.34 | 84.56 | 128,499 | -2.06(-2.38%) |
Dec 24, 2012 | 87.51 | 87.81 | 86.51 | 86.62 | 40,212 | -0.97(-1.11%) |
Dec 21, 2012 | 87.83 | 88.98 | 86.85 | 87.59 | 170,234 | -1.67(-1.87%) |
Dec 20, 2012 | 89.50 | 90.54 | 88.44 | 89.26 | 177,057 | +0.01(+0.01%) |
Dec 19, 2012 | 93.89 | 93.89 | 88.34 | 89.25 | 493,204 | -4.51(-4.81%) |
Dec 18, 2012 | 94.76 | 94.96 | 91.85 | 93.76 | 233,507 | -0.61(-0.65%) |
Dec 17, 2012 | 95.10 | 95.72 | 93.62 | 94.37 | 281,349 | -0.68(-0.72%) |
Dec 14, 2012 | 99.65 | 101.49 | 94.60 | 95.05 | 434,386 | -9.80(-9.35%) |
Dec 13, 2012 | 106.05 | 107.22 | 104.05 | 104.85 | 258,640 | -1.88(-1.76%) |
Dec 12, 2012 | 102.42 | 108.92 | 102.25 | 106.73 | 530,782 | +4.04(+3.93%) |
Dec 11, 2012 | 103.78 | 104.39 | 102.00 | 102.69 | 131,444 | -0.61(-0.59%) |
Dec 10, 2012 | 103.25 | 106.93 | 102.95 | 103.30 | 152,405 | +0.28(+0.27%) |
Dec 07, 2012 | 101.59 | 109.24 | 101.37 | 103.02 | 414,845 | +1.83(+1.81%) |
Dec 06, 2012 | 97.35 | 102.57 | 97.35 | 101.19 | 188,073 | +3.26(+3.33%) |
Dec 05, 2012 | 100.10 | 100.10 | 96.25 | 97.93 | 403,278 | -2.72(-2.70%) |
Dec 04, 2012 | 102.83 | 104.54 | 99.84 | 100.65 | 270,602 | -5.68(-5.34%) |
Nov 30, 2012 | 107.13 | 107.94 | 105.17 | 106.33 | 144,135 | +0.00(+0.00%) |
Nov 29, 2012 | 103.94 | 108.00 | 103.77 | 106.33 | 238,726 | +2.60(+2.51%) |
Nov 28, 2012 | 104.61 | 104.86 | 101.52 | 103.73 | 163,295 | -0.95(-0.91%) |
Nov 27, 2012 | 101.70 | 108.90 | 99.89 | 104.68 | 441,689 | +2.75(+2.70%) |
Nov 26, 2012 | 103.34 | 104.44 | 101.48 | 101.93 | 156,739 | -2.04(-1.96%) |
Nov 23, 2012 | 105.65 | 106.00 | 102.63 | 103.97 | 88,062 | -1.88(-1.78%) |
Nov 21, 2012 | 104.42 | 106.36 | 103.01 | 105.85 | 138,152 | +1.38(+1.32%) |
Nov 20, 2012 | 105.63 | 106.07 | 103.22 | 104.47 | 96,622 | -1.03(-0.98%) |
Nov 19, 2012 | 105.32 | 106.94 | 102.78 | 105.50 | 248,880 | +1.63(+1.57%) |
Nov 16, 2012 | 100.14 | 104.18 | 99.17 | 103.87 | 230,020 | +3.35(+3.33%) |
Nov 15, 2012 | 101.44 | 102.00 | 97.01 | 100.52 | 357,099 | -1.92(-1.87%) |
Nov 14, 2012 | 104.23 | 105.15 | 101.50 | 102.44 | 291,202 | -3.07(-2.91%) |
Nov 13, 2012 | 106.01 | 109.78 | 105.29 | 105.51 | 184,939 | -1.64(-1.53%) |
Nov 12, 2012 | 109.11 | 112.34 | 106.65 | 107.15 | 173,058 | -2.43(-2.22%) |
Nov 09, 2012 | 111.00 | 113.07 | 108.14 | 109.58 | 146,491 | -2.41(-2.15%) |
Nov 08, 2012 | 112.00 | 115.15 | 110.68 | 111.99 | 171,552 | +0.05(+0.04%) |
Nov 07, 2012 | 105.05 | 114.43 | 104.72 | 111.94 | 295,346 | +5.34(+5.01%) |
Nov 06, 2012 | 107.21 | 108.58 | 105.42 | 106.60 | 186,689 | -1.03(-0.96%) |
Nov 05, 2012 | 111.25 | 112.54 | 100.75 | 107.63 | 484,023 | -3.37(-3.04%) |
Nov 02, 2012 | 110.63 | 114.87 | 109.85 | 111.00 | 113,260 | +0.66(+0.60%) |
Nov 01, 2012 | 112.28 | 115.12 | 108.78 | 110.34 | 265,058 | -3.16(-2.78%) |
Oct 31, 2012 | 114.80 | 116.27 | 112.10 | 113.50 | 166,506 | -1.91(-1.65%) |
Oct 26, 2012 | 115.06 | 115.41 | 115.41 | 115.41 | 312,800 | -0.49(-0.42%) |
Oct 25, 2012 | 122.07 | 127.50 | 114.75 | 115.90 | 965,791 | -8.43(-6.78%) |
Oct 24, 2012 | 109.81 | 129.72 | 109.75 | 124.33 | 937,760 | +14.57(+13.27%) |
Oct 23, 2012 | 111.00 | 111.00 | 107.88 | 109.76 | 272,196 | -2.16(-1.93%) |
Oct 19, 2012 | 110.72 | 114.51 | 110.12 | 111.92 | 192,380 | +0.08(+0.07%) |
Oct 18, 2012 | 116.86 | 116.86 | 111.39 | 111.84 | 177,727 | -5.21(-4.45%) |
Oct 17, 2012 | 117.83 | 118.39 | 116.70 | 117.05 | 178,219 | -0.39(-0.33%) |
Oct 16, 2012 | 114.40 | 118.48 | 114.25 | 117.44 | 126,909 | +2.73(+2.38%) |
Oct 15, 2012 | 115.82 | 117.07 | 113.59 | 114.71 | 159,681 | -0.02(-0.02%) |
Oct 12, 2012 | 110.90 | 115.02 | 110.90 | 114.73 | 97,486 | +3.65(+3.29%) |
Oct 11, 2012 | 109.24 | 112.59 | 109.24 | 111.08 | 151,282 | +2.69(+2.48%) |
Oct 10, 2012 | 108.19 | 110.75 | 107.48 | 108.39 | 181,343 | -0.02(-0.02%) |
Oct 09, 2012 | 111.56 | 111.56 | 107.40 | 108.41 | 246,315 | -3.38(-3.02%) |
Oct 08, 2012 | 110.78 | 113.43 | 110.66 | 111.79 | 188,847 | +0.35(+0.31%) |
Oct 05, 2012 | 114.17 | 115.73 | 109.88 | 111.44 | 317,398 | -2.66(-2.33%) |
Oct 04, 2012 | 101.61 | 115.22 | 99.14 | 114.10 | 790,774 | +11.41(+11.11%) |
Oct 03, 2012 | 88.66 | 103.43 | 88.66 | 102.69 | 1,016,710 | +14.64(+16.63%) |
Oct 02, 2012 | 88.94 | 89.61 | 86.77 | 88.05 | 88,493 | -0.44(-0.50%) |