Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 112.75 | 115.25 | 111.25 | 114.75 | 11,490 | +2.00(+1.77%) |
Dec 28, 2012 | 111.75 | 113.25 | 111.25 | 112.75 | 9,488 | +0.75(+0.67%) |
Dec 27, 2012 | 111.25 | 114.94 | 111.00 | 112.00 | 6,454 | -0.75(-0.67%) |
Dec 26, 2012 | 113.00 | 116.00 | 111.25 | 112.75 | 7,822 | +0.75(+0.67%) |
Dec 24, 2012 | 113.75 | 115.25 | 108.75 | 112.00 | 9,212 | -4.50(-3.86%) |
Dec 21, 2012 | 120.25 | 121.50 | 113.75 | 116.50 | 51,853 | -1.50(-1.27%) |
Dec 20, 2012 | 110.25 | 118.75 | 109.00 | 118.00 | 16,800 | +4.00(+3.51%) |
Dec 19, 2012 | 116.00 | 117.50 | 113.00 | 114.00 | 12,573 | -3.75(-3.18%) |
Dec 18, 2012 | 121.75 | 124.25 | 114.75 | 117.75 | 11,718 | -4.75(-3.88%) |
Dec 17, 2012 | 116.25 | 122.50 | 116.00 | 122.50 | 22,142 | +6.50(+5.60%) |
Dec 14, 2012 | 117.00 | 118.88 | 113.25 | 116.00 | 12,266 | -2.00(-1.69%) |
Dec 13, 2012 | 117.50 | 119.75 | 113.50 | 118.00 | 17,602 | -2.00(-1.67%) |
Dec 12, 2012 | 116.75 | 120.75 | 116.25 | 120.00 | 23,847 | +3.25(+2.78%) |
Dec 11, 2012 | 106.75 | 118.50 | 106.25 | 116.75 | 45,562 | +10.50(+9.88%) |
Dec 10, 2012 | 104.25 | 106.75 | 103.75 | 106.25 | 4,919 | +2.25(+2.16%) |
Dec 07, 2012 | 101.50 | 107.25 | 101.25 | 104.00 | 6,333 | +1.00(+0.97%) |
Dec 06, 2012 | 102.75 | 106.50 | 99.75 | 103.00 | 8,385 | +0.25(+0.24%) |
Dec 05, 2012 | 106.50 | 107.50 | 102.50 | 102.75 | 7,972 | -4.25(-3.97%) |
Dec 04, 2012 | 100.25 | 108.00 | 100.00 | 107.00 | 18,691 | +7.25(+7.27%) |
Nov 30, 2012 | 100.25 | 100.25 | 96.38 | 99.75 | 21,472 | -0.75(-0.75%) |
Nov 29, 2012 | 97.00 | 100.75 | 96.75 | 100.50 | 6,885 | +4.50(+4.69%) |
Nov 28, 2012 | 93.50 | 97.25 | 93.50 | 96.00 | 8,794 | -3.50(-3.52%) |
Nov 27, 2012 | 99.50 | 100.25 | 98.00 | 99.50 | 6,938 | -0.50(-0.50%) |
Nov 26, 2012 | 98.00 | 100.00 | 97.50 | 100.00 | 6,387 | +1.75(+1.78%) |
Nov 23, 2012 | 97.50 | 99.75 | 97.00 | 98.25 | 6,059 | +1.25(+1.29%) |
Nov 21, 2012 | 92.00 | 97.25 | 91.50 | 97.00 | 6,276 | +4.00(+4.30%) |
Nov 20, 2012 | 93.75 | 95.75 | 90.75 | 93.00 | 4,571 | -1.75(-1.85%) |
Nov 19, 2012 | 89.75 | 95.00 | 89.75 | 94.75 | 13,009 | +5.75(+6.46%) |
Nov 16, 2012 | 89.50 | 91.00 | 87.50 | 89.00 | 14,842 | -2.00(-2.20%) |
Nov 15, 2012 | 91.25 | 92.00 | 89.25 | 91.00 | 11,423 | -0.25(-0.27%) |
Nov 14, 2012 | 95.25 | 96.25 | 91.25 | 91.25 | 12,688 | -4.50(-4.70%) |
Nov 13, 2012 | 95.00 | 98.25 | 94.00 | 95.75 | 15,046 | +0.25(+0.26%) |
Nov 12, 2012 | 97.25 | 97.25 | 94.50 | 95.50 | 9,609 | -1.00(-1.04%) |
Nov 09, 2012 | 100.50 | 101.00 | 95.25 | 96.50 | 27,078 | -4.00(-3.98%) |
Nov 08, 2012 | 102.00 | 102.50 | 100.00 | 100.50 | 14,050 | -2.50(-2.43%) |
Nov 07, 2012 | 103.50 | 104.50 | 100.00 | 103.00 | 14,038 | -1.50(-1.44%) |
Nov 06, 2012 | 104.25 | 106.25 | 101.50 | 104.50 | 9,020 | +1.50(+1.46%) |
Nov 05, 2012 | 102.50 | 104.25 | 100.25 | 103.00 | 11,239 | +1.00(+0.98%) |
Nov 02, 2012 | 109.00 | 109.75 | 101.50 | 102.00 | 35,936 | -7.50(-6.85%) |
Nov 01, 2012 | 109.00 | 111.75 | 108.50 | 109.50 | 11,371 | +0.25(+0.23%) |
Oct 31, 2012 | 109.75 | 112.75 | 108.25 | 109.25 | 24,434 | -3.25(-2.89%) |
Oct 26, 2012 | 114.75 | 112.50 | 112.50 | 112.50 | 11,220 | -2.25(-1.96%) |
Oct 25, 2012 | 111.50 | 115.50 | 111.50 | 114.75 | 15,436 | +5.00(+4.56%) |
Oct 24, 2012 | 111.25 | 112.25 | 108.00 | 109.75 | 15,939 | +0.00(+0.00%) |
Oct 23, 2012 | 111.50 | 112.00 | 108.00 | 109.75 | 9,142 | -0.75(-0.68%) |
Oct 19, 2012 | 110.75 | 112.00 | 108.00 | 110.50 | 12,313 | -1.25(-1.12%) |
Oct 18, 2012 | 109.50 | 114.50 | 109.50 | 111.75 | 11,590 | -0.25(-0.22%) |
Oct 17, 2012 | 111.00 | 114.00 | 108.50 | 112.00 | 8,844 | +2.25(+2.05%) |
Oct 16, 2012 | 113.25 | 113.75 | 108.75 | 109.75 | 15,124 | -1.75(-1.57%) |
Oct 15, 2012 | 109.25 | 112.00 | 107.75 | 111.50 | 12,653 | +1.25(+1.13%) |
Oct 12, 2012 | 112.75 | 116.25 | 109.50 | 110.25 | 18,255 | -1.50(-1.34%) |
Oct 11, 2012 | 116.25 | 118.75 | 111.25 | 111.75 | 16,195 | -0.25(-0.22%) |
Oct 10, 2012 | 111.50 | 115.50 | 109.25 | 112.00 | 13,506 | -0.50(-0.44%) |
Oct 09, 2012 | 117.00 | 118.75 | 110.50 | 112.50 | 21,619 | -4.75(-4.05%) |
Oct 08, 2012 | 116.00 | 119.05 | 116.00 | 117.25 | 10,151 | -2.00(-1.68%) |
Oct 05, 2012 | 124.50 | 124.92 | 116.00 | 119.25 | 28,548 | -5.50(-4.41%) |
Oct 04, 2012 | 125.00 | 126.00 | 120.25 | 124.75 | 25,005 | +2.00(+1.63%) |
Oct 03, 2012 | 125.75 | 126.00 | 121.75 | 122.75 | 16,200 | -3.00(-2.39%) |
Oct 02, 2012 | 129.50 | 129.50 | 122.75 | 125.75 | 30,464 | -2.00(-1.57%) |