Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 97.69 | 100.70 | 97.01 | 99.81 | 751,071 | +1.83(+1.87%) |
Dec 28, 2012 | 97.78 | 98.46 | 97.33 | 97.98 | 392,717 | -0.43(-0.44%) |
Dec 27, 2012 | 97.84 | 98.57 | 97.23 | 98.41 | 447,184 | +0.34(+0.35%) |
Dec 26, 2012 | 98.29 | 98.91 | 97.81 | 98.07 | 218,392 | -0.38(-0.39%) |
Dec 24, 2012 | 98.31 | 99.00 | 97.92 | 98.45 | 152,148 | +0.20(+0.20%) |
Dec 21, 2012 | 98.71 | 98.89 | 97.90 | 98.25 | 806,773 | -1.17(-1.18%) |
Dec 20, 2012 | 99.41 | 99.74 | 98.49 | 99.42 | 598,229 | -0.08(-0.08%) |
Dec 19, 2012 | 98.28 | 99.77 | 98.27 | 99.50 | 563,617 | +1.11(+1.13%) |
Dec 18, 2012 | 98.47 | 98.47 | 97.52 | 98.39 | 727,151 | +0.18(+0.18%) |
Dec 17, 2012 | 97.57 | 98.56 | 97.11 | 98.21 | 610,663 | +0.63(+0.65%) |
Dec 14, 2012 | 97.66 | 98.50 | 97.33 | 97.58 | 546,296 | -0.17(-0.17%) |
Dec 13, 2012 | 99.92 | 100.04 | 97.28 | 97.75 | 741,723 | -1.90(-1.91%) |
Dec 12, 2012 | 100.30 | 100.64 | 99.02 | 99.65 | 573,941 | -0.73(-0.73%) |
Dec 11, 2012 | 99.71 | 101.06 | 99.47 | 100.38 | 514,383 | +0.91(+0.91%) |
Dec 10, 2012 | 99.97 | 100.37 | 98.80 | 99.47 | 462,115 | -0.40(-0.40%) |
Dec 07, 2012 | 101.09 | 101.54 | 99.70 | 99.87 | 367,238 | -0.84(-0.83%) |
Dec 06, 2012 | 100.07 | 101.07 | 99.86 | 100.71 | 390,139 | +0.23(+0.23%) |
Dec 05, 2012 | 100.81 | 101.60 | 100.08 | 100.48 | 615,572 | +0.36(+0.36%) |
Dec 04, 2012 | 99.76 | 101.19 | 99.67 | 100.12 | 410,215 | -1.90(-1.86%) |
Nov 30, 2012 | 101.67 | 102.76 | 100.96 | 102.02 | 963,299 | +0.42(+0.41%) |
Nov 29, 2012 | 100.96 | 101.60 | 100.07 | 101.60 | 647,141 | +1.52(+1.52%) |
Nov 28, 2012 | 99.89 | 100.08 | 98.70 | 100.08 | 589,303 | -0.13(-0.13%) |
Nov 27, 2012 | 101.12 | 101.62 | 100.15 | 100.21 | 649,517 | -0.64(-0.63%) |
Nov 26, 2012 | 100.37 | 100.96 | 99.89 | 100.85 | 606,445 | -0.95(-0.93%) |
Nov 23, 2012 | 100.44 | 101.82 | 100.32 | 101.80 | 188,061 | +1.66(+1.66%) |
Nov 21, 2012 | 101.09 | 101.32 | 99.43 | 100.14 | 616,672 | -1.11(-1.10%) |
Nov 20, 2012 | 101.00 | 101.67 | 100.44 | 101.25 | 647,571 | +0.02(+0.02%) |
Nov 19, 2012 | 99.17 | 101.27 | 99.12 | 101.23 | 898,276 | +3.65(+3.74%) |
Nov 16, 2012 | 97.00 | 97.71 | 96.16 | 97.58 | 1,002,898 | +0.72(+0.74%) |
Nov 15, 2012 | 96.01 | 97.78 | 96.01 | 96.86 | 942,292 | +0.57(+0.59%) |
Nov 14, 2012 | 95.99 | 97.47 | 95.99 | 96.29 | 1,124,464 | -0.52(-0.54%) |
Nov 13, 2012 | 95.54 | 97.54 | 95.24 | 96.81 | 1,065,649 | +0.76(+0.79%) |
Nov 12, 2012 | 96.16 | 96.56 | 95.47 | 96.05 | 776,440 | +0.01(+0.01%) |
Nov 09, 2012 | 94.21 | 96.82 | 93.97 | 96.04 | 1,698,474 | +0.75(+0.79%) |
Nov 08, 2012 | 95.70 | 95.96 | 92.64 | 95.29 | 2,279,445 | -0.29(-0.30%) |
Nov 07, 2012 | 99.40 | 100.00 | 95.44 | 95.58 | 5,819,545 | -11.57(-10.80%) |
Nov 06, 2012 | 106.80 | 107.35 | 106.19 | 107.15 | 560,456 | +0.97(+0.91%) |
Nov 05, 2012 | 106.05 | 106.55 | 105.43 | 106.18 | 587,345 | +0.40(+0.38%) |
Nov 02, 2012 | 107.62 | 107.80 | 105.72 | 105.78 | 776,659 | -1.52(-1.42%) |
Nov 01, 2012 | 105.20 | 107.58 | 104.96 | 107.30 | 585,906 | +1.76(+1.67%) |
Oct 31, 2012 | 104.99 | 106.30 | 104.75 | 105.54 | 476,806 | +0.79(+0.75%) |
Oct 26, 2012 | 105.62 | 104.75 | 104.75 | 104.75 | 687,200 | -1.13(-1.07%) |
Oct 25, 2012 | 108.35 | 108.35 | 105.50 | 105.88 | 610,206 | -1.25(-1.17%) |
Oct 24, 2012 | 108.12 | 108.42 | 106.89 | 107.13 | 763,967 | -0.21(-0.20%) |
Oct 23, 2012 | 106.50 | 107.59 | 105.22 | 107.34 | 1,255,057 | +2.94(+2.82%) |
Oct 19, 2012 | 105.40 | 105.60 | 103.72 | 104.40 | 1,505,023 | -1.07(-1.01%) |
Oct 18, 2012 | 104.46 | 105.49 | 103.90 | 105.47 | 1,307,341 | +0.48(+0.46%) |
Oct 17, 2012 | 102.91 | 105.08 | 102.79 | 104.99 | 1,441,167 | +1.22(+1.18%) |
Oct 16, 2012 | 104.06 | 104.36 | 103.34 | 103.77 | 1,132,187 | -0.25(-0.24%) |
Oct 15, 2012 | 103.15 | 104.22 | 102.86 | 104.02 | 505,332 | +0.73(+0.71%) |
Oct 12, 2012 | 104.44 | 104.68 | 102.89 | 103.29 | 790,609 | -1.19(-1.14%) |
Oct 11, 2012 | 104.85 | 105.72 | 103.89 | 104.48 | 521,920 | +0.85(+0.82%) |
Oct 10, 2012 | 105.30 | 105.48 | 103.20 | 103.63 | 732,948 | -1.89(-1.79%) |
Oct 09, 2012 | 104.35 | 105.92 | 104.09 | 105.52 | 669,962 | +1.88(+1.81%) |
Oct 08, 2012 | 104.00 | 104.42 | 102.98 | 103.64 | 257,111 | -0.64(-0.61%) |
Oct 05, 2012 | 105.81 | 106.00 | 103.90 | 104.28 | 336,149 | -0.63(-0.60%) |
Oct 04, 2012 | 104.02 | 104.99 | 103.62 | 104.91 | 724,542 | +1.44(+1.39%) |
Oct 03, 2012 | 105.05 | 105.09 | 102.86 | 103.47 | 1,146,005 | -1.89(-1.79%) |
Oct 02, 2012 | 104.68 | 105.97 | 103.86 | 105.36 | 1,036,591 | -0.17(-0.16%) |