Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 91.89 | 93.30 | 91.82 | 93.30 | 929,789 | +1.32(+1.44%) |
Dec 28, 2012 | 92.93 | 93.08 | 91.85 | 91.98 | 933,618 | -1.43(-1.53%) |
Dec 27, 2012 | 93.98 | 93.98 | 92.05 | 93.41 | 908,278 | -0.43(-0.46%) |
Dec 26, 2012 | 93.77 | 94.36 | 93.13 | 93.85 | 1,202,197 | +0.30(+0.32%) |
Dec 24, 2012 | 91.85 | 93.77 | 91.67 | 93.55 | 538,416 | +0.92(+0.99%) |
Dec 21, 2012 | 92.60 | 93.38 | 92.37 | 92.63 | 2,183,328 | -0.68(-0.73%) |
Dec 20, 2012 | 92.72 | 93.33 | 91.85 | 93.31 | 1,126,434 | +0.90(+0.98%) |
Dec 19, 2012 | 93.56 | 93.75 | 92.37 | 92.41 | 1,317,088 | -0.95(-1.02%) |
Dec 18, 2012 | 91.97 | 93.40 | 91.62 | 93.36 | 1,504,221 | +1.53(+1.67%) |
Dec 17, 2012 | 91.37 | 92.10 | 91.30 | 91.83 | 1,021,129 | +0.65(+0.71%) |
Dec 14, 2012 | 91.46 | 92.17 | 91.10 | 91.18 | 1,003,156 | -0.44(-0.48%) |
Dec 13, 2012 | 90.95 | 92.17 | 90.67 | 91.62 | 1,507,283 | +0.72(+0.80%) |
Dec 12, 2012 | 92.29 | 92.49 | 90.67 | 90.90 | 1,537,933 | -1.15(-1.25%) |
Dec 11, 2012 | 92.10 | 92.78 | 91.60 | 92.05 | 864,876 | +0.12(+0.13%) |
Dec 10, 2012 | 91.55 | 92.01 | 91.31 | 91.93 | 1,234,958 | +0.45(+0.49%) |
Dec 07, 2012 | 90.79 | 91.53 | 90.24 | 91.48 | 941,775 | +0.87(+0.96%) |
Dec 06, 2012 | 90.31 | 90.63 | 89.91 | 90.61 | 856,377 | +0.31(+0.34%) |
Dec 05, 2012 | 89.95 | 90.85 | 89.57 | 90.30 | 1,132,151 | +0.66(+0.73%) |
Dec 04, 2012 | 89.36 | 89.99 | 89.02 | 89.64 | 1,300,501 | -1.27(-1.40%) |
Nov 30, 2012 | 90.13 | 91.10 | 89.96 | 90.92 | 1,214,655 | +0.93(+1.04%) |
Nov 29, 2012 | 90.62 | 90.93 | 89.74 | 89.98 | 1,087,971 | -0.38(-0.42%) |
Nov 28, 2012 | 89.39 | 90.40 | 89.18 | 90.36 | 905,520 | +0.21(+0.24%) |
Nov 27, 2012 | 90.16 | 90.85 | 89.04 | 90.15 | 1,426,749 | -0.34(-0.37%) |
Nov 26, 2012 | 90.13 | 90.49 | 89.46 | 90.49 | 1,085,850 | -0.19(-0.21%) |
Nov 23, 2012 | 89.56 | 90.68 | 89.27 | 90.68 | 815,149 | +1.48(+1.66%) |
Nov 21, 2012 | 89.55 | 89.75 | 89.04 | 89.19 | 1,396,679 | -0.32(-0.36%) |
Nov 20, 2012 | 89.43 | 90.00 | 89.04 | 89.52 | 1,190,942 | -0.08(-0.09%) |
Nov 19, 2012 | 89.11 | 89.81 | 88.76 | 89.59 | 1,539,970 | +1.15(+1.30%) |
Nov 16, 2012 | 89.63 | 89.71 | 88.43 | 88.44 | 2,847,101 | -1.05(-1.18%) |
Nov 15, 2012 | 89.98 | 90.16 | 88.91 | 89.49 | 1,408,850 | -0.58(-0.64%) |
Nov 14, 2012 | 90.85 | 90.99 | 89.61 | 90.07 | 1,632,612 | -0.87(-0.95%) |
Nov 13, 2012 | 90.89 | 91.68 | 90.39 | 90.93 | 888,229 | -0.17(-0.19%) |
Nov 12, 2012 | 91.21 | 91.51 | 90.79 | 91.10 | 627,252 | +0.03(+0.03%) |
Nov 09, 2012 | 91.25 | 91.98 | 90.86 | 91.08 | 1,349,477 | -0.49(-0.54%) |
Nov 08, 2012 | 92.56 | 93.06 | 91.53 | 91.57 | 1,139,392 | -0.92(-0.99%) |
Nov 07, 2012 | 92.39 | 92.97 | 91.90 | 92.48 | 1,163,961 | -0.80(-0.85%) |
Nov 06, 2012 | 92.96 | 94.06 | 92.60 | 93.28 | 1,324,394 | +0.45(+0.48%) |
Nov 05, 2012 | 92.75 | 92.90 | 91.41 | 92.83 | 1,960,794 | -0.20(-0.21%) |
Nov 02, 2012 | 92.36 | 93.40 | 91.79 | 93.03 | 2,397,562 | +1.03(+1.12%) |
Nov 01, 2012 | 90.02 | 92.14 | 89.73 | 92.00 | 1,995,114 | +1.93(+2.15%) |
Oct 31, 2012 | 89.63 | 90.86 | 88.81 | 90.07 | 1,889,408 | +0.77(+0.86%) |
Oct 26, 2012 | 88.74 | 89.30 | 89.30 | 89.30 | 957,890 | +0.44(+0.50%) |
Oct 25, 2012 | 89.21 | 89.55 | 88.32 | 88.85 | 1,151,809 | +0.16(+0.18%) |
Oct 24, 2012 | 88.23 | 89.47 | 87.17 | 88.69 | 2,047,567 | -0.31(-0.34%) |
Oct 23, 2012 | 88.23 | 89.74 | 87.61 | 89.00 | 1,785,733 | +0.06(+0.07%) |
Oct 19, 2012 | 90.58 | 91.00 | 88.93 | 88.94 | 1,993,430 | -2.62(-2.86%) |
Oct 18, 2012 | 91.53 | 91.92 | 90.98 | 91.56 | 1,084,574 | -0.21(-0.23%) |
Oct 17, 2012 | 90.80 | 91.78 | 90.62 | 91.77 | 1,197,703 | +1.39(+1.54%) |
Oct 16, 2012 | 89.47 | 90.76 | 89.37 | 90.38 | 897,935 | +1.44(+1.62%) |
Oct 15, 2012 | 88.10 | 89.29 | 88.03 | 88.94 | 993,042 | +0.86(+0.97%) |
Oct 12, 2012 | 88.20 | 88.85 | 87.85 | 88.08 | 1,187,809 | +0.14(+0.16%) |
Oct 11, 2012 | 88.89 | 89.11 | 87.92 | 87.94 | 1,376,852 | -0.13(-0.14%) |
Oct 10, 2012 | 89.36 | 89.36 | 87.91 | 88.07 | 1,396,418 | -1.24(-1.39%) |
Oct 09, 2012 | 89.58 | 89.92 | 89.30 | 89.30 | 1,110,027 | -0.29(-0.32%) |
Oct 08, 2012 | 89.15 | 89.88 | 88.78 | 89.59 | 609,478 | +0.03(+0.04%) |
Oct 05, 2012 | 89.97 | 90.22 | 89.50 | 89.56 | 965,529 | +0.21(+0.24%) |
Oct 04, 2012 | 89.04 | 89.54 | 88.46 | 89.35 | 906,605 | +0.72(+0.81%) |
Oct 03, 2012 | 88.00 | 88.99 | 87.55 | 88.63 | 1,177,718 | +0.61(+0.69%) |
Oct 02, 2012 | 88.32 | 88.70 | 87.46 | 88.01 | 1,445,301 | -0.19(-0.21%) |