Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 87.45 | 89.32 | 86.79 | 88.66 | 4,189 | +0.99(+1.13%) |
Dec 28, 2012 | 87.56 | 88.00 | 86.68 | 87.67 | 3,963 | -0.22(-0.25%) |
Dec 27, 2012 | 86.35 | 88.00 | 85.91 | 87.89 | 3,369 | +1.32(+1.52%) |
Dec 26, 2012 | 88.00 | 88.00 | 85.64 | 86.57 | 3,823 | -1.54(-1.75%) |
Dec 24, 2012 | 87.78 | 88.11 | 87.12 | 88.11 | 2,023 | +0.66(+0.75%) |
Dec 21, 2012 | 87.56 | 88.03 | 85.69 | 87.45 | 11,417 | -0.33(-0.38%) |
Dec 20, 2012 | 90.75 | 90.75 | 87.23 | 87.78 | 9,434 | -2.64(-2.92%) |
Dec 19, 2012 | 91.08 | 92.15 | 89.98 | 90.42 | 6,548 | -0.33(-0.36%) |
Dec 18, 2012 | 89.54 | 92.07 | 89.54 | 90.75 | 16,013 | +1.10(+1.23%) |
Dec 17, 2012 | 83.71 | 89.76 | 83.60 | 89.65 | 14,385 | +6.16(+7.38%) |
Dec 14, 2012 | 82.17 | 84.70 | 82.17 | 83.49 | 8,834 | +0.99(+1.20%) |
Dec 13, 2012 | 81.40 | 83.93 | 80.96 | 82.50 | 2,640 | +0.99(+1.21%) |
Dec 12, 2012 | 83.49 | 83.93 | 80.08 | 81.51 | 5,374 | -1.54(-1.85%) |
Dec 11, 2012 | 82.94 | 84.92 | 82.28 | 83.05 | 6,809 | +1.10(+1.34%) |
Dec 10, 2012 | 80.85 | 82.61 | 79.64 | 81.95 | 4,753 | +1.43(+1.78%) |
Dec 07, 2012 | 83.27 | 84.04 | 80.08 | 80.52 | 2,823 | -1.87(-2.27%) |
Dec 06, 2012 | 78.98 | 83.82 | 78.98 | 82.39 | 11,704 | +2.97(+3.74%) |
Dec 05, 2012 | 79.64 | 79.86 | 78.87 | 79.42 | 1,701 | -0.11(-0.14%) |
Dec 04, 2012 | 80.30 | 81.40 | 78.87 | 79.53 | 6,198 | -0.55(-0.69%) |
Nov 30, 2012 | 78.98 | 83.27 | 77.00 | 80.08 | 6,945 | +1.43(+1.82%) |
Nov 29, 2012 | 78.76 | 79.86 | 78.54 | 78.65 | 6,150 | +0.77(+0.99%) |
Nov 28, 2012 | 77.66 | 78.54 | 76.81 | 77.88 | 5,078 | -0.44(-0.56%) |
Nov 27, 2012 | 79.86 | 79.96 | 77.55 | 78.32 | 8,984 | -1.43(-1.79%) |
Nov 26, 2012 | 79.64 | 80.41 | 77.88 | 79.75 | 9,976 | +0.66(+0.83%) |
Nov 23, 2012 | 70.95 | 87.01 | 70.95 | 79.09 | 7,619 | +8.58(+12.17%) |
Nov 21, 2012 | 66.77 | 71.49 | 62.81 | 70.51 | 4,040 | +3.52(+5.25%) |
Nov 20, 2012 | 63.25 | 71.61 | 63.25 | 66.99 | 17,617 | +3.19(+5.00%) |
Nov 19, 2012 | 58.52 | 66.59 | 58.19 | 63.80 | 15,661 | +6.05(+10.48%) |
Nov 16, 2012 | 61.16 | 61.82 | 56.98 | 57.75 | 11,289 | -3.74(-6.08%) |
Nov 15, 2012 | 66.11 | 68.90 | 61.05 | 61.49 | 9,769 | -4.62(-6.99%) |
Nov 14, 2012 | 70.18 | 70.18 | 66.11 | 66.11 | 5,673 | -4.18(-5.95%) |
Nov 13, 2012 | 69.08 | 71.17 | 69.08 | 70.29 | 5,523 | +1.10(+1.59%) |
Nov 12, 2012 | 70.51 | 71.17 | 68.86 | 69.19 | 3,937 | -1.10(-1.56%) |
Nov 09, 2012 | 72.05 | 72.27 | 69.63 | 70.29 | 8,202 | -2.78(-3.80%) |
Nov 08, 2012 | 72.38 | 73.26 | 70.84 | 73.07 | 10,608 | +0.36(+0.49%) |
Nov 07, 2012 | 71.83 | 73.59 | 70.84 | 72.71 | 10,347 | -0.33(-0.45%) |
Nov 06, 2012 | 73.26 | 73.59 | 72.05 | 73.04 | 3,510 | -0.11(-0.15%) |
Nov 05, 2012 | 72.49 | 74.03 | 72.05 | 73.15 | 7,307 | +0.99(+1.37%) |
Nov 02, 2012 | 76.56 | 77.44 | 71.61 | 72.16 | 10,761 | -4.51(-5.88%) |
Nov 01, 2012 | 78.87 | 79.92 | 74.47 | 76.67 | 7,220 | -2.31(-2.92%) |
Oct 31, 2012 | 81.40 | 81.40 | 78.54 | 78.98 | 2,788 | -2.09(-2.58%) |
Oct 26, 2012 | 80.96 | 81.07 | 81.07 | 81.07 | 4,954 | +0.55(+0.68%) |
Oct 25, 2012 | 79.97 | 82.28 | 78.65 | 80.52 | 3,849 | +2.09(+2.66%) |
Oct 24, 2012 | 77.22 | 78.87 | 77.00 | 78.43 | 3,844 | +1.65(+2.15%) |
Oct 23, 2012 | 75.35 | 77.22 | 73.92 | 76.78 | 5,128 | +0.44(+0.58%) |
Oct 19, 2012 | 78.21 | 79.31 | 75.24 | 76.34 | 10,802 | -2.86(-3.61%) |
Oct 18, 2012 | 80.85 | 81.59 | 79.09 | 79.20 | 2,033 | -1.98(-2.44%) |
Oct 17, 2012 | 81.73 | 81.73 | 79.75 | 81.18 | 4,719 | -0.88(-1.07%) |
Oct 16, 2012 | 82.83 | 82.83 | 80.96 | 82.06 | 3,131 | -0.55(-0.67%) |
Oct 15, 2012 | 81.84 | 83.38 | 81.84 | 82.61 | 3,954 | +0.99(+1.21%) |
Oct 12, 2012 | 82.17 | 82.56 | 79.97 | 81.62 | 7,113 | -0.66(-0.80%) |
Oct 11, 2012 | 83.16 | 83.71 | 80.96 | 82.28 | 6,890 | +0.11(+0.13%) |
Oct 10, 2012 | 84.15 | 86.02 | 81.84 | 82.17 | 6,633 | -2.64(-3.11%) |
Oct 09, 2012 | 87.34 | 87.67 | 83.16 | 84.81 | 7,320 | -2.20(-2.53%) |
Oct 08, 2012 | 88.88 | 89.76 | 87.01 | 87.01 | 4,211 | -2.53(-2.83%) |
Oct 05, 2012 | 87.89 | 89.98 | 87.45 | 89.54 | 3,920 | +1.76(+2.01%) |
Oct 04, 2012 | 88.22 | 88.66 | 85.91 | 87.78 | 3,276 | -0.33(-0.37%) |
Oct 03, 2012 | 88.66 | 89.20 | 88.00 | 88.11 | 1,714 | -0.22(-0.25%) |
Oct 02, 2012 | 89.32 | 91.08 | 87.56 | 88.33 | 4,677 | -1.43(-1.59%) |