Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 96.50 | 97.91 | 96.48 | 97.29 | 4,295 | +1.63(+1.70%) |
Dec 28, 2012 | 96.29 | 96.36 | 95.66 | 95.66 | 900 | -1.04(-1.08%) |
Dec 27, 2012 | 96.75 | 97.29 | 96.70 | 96.70 | 7,811 | +0.47(+0.49%) |
Dec 26, 2012 | 96.55 | 96.55 | 96.23 | 96.23 | 685 | +1.14(+1.20%) |
Dec 24, 2012 | 95.66 | 95.66 | 95.09 | 95.09 | 1,120 | -0.68(-0.71%) |
Dec 21, 2012 | 95.77 | 95.77 | 95.77 | 95.77 | 218 | +0.62(+0.66%) |
Dec 18, 2012 | 95.15 | 95.15 | 95.15 | 0 | +1.11(+1.18%) | |
Dec 17, 2012 | 94.29 | 94.31 | 94.00 | 94.04 | 2,000 | +0.17(+0.18%) |
Dec 14, 2012 | 93.83 | 93.87 | 93.77 | 93.87 | 1,973 | +1.30(+1.40%) |
Dec 13, 2012 | 92.50 | 92.74 | 92.08 | 92.57 | 1,135 | +0.14(+0.15%) |
Dec 12, 2012 | 92.60 | 92.65 | 92.34 | 92.43 | 900 | +1.13(+1.24%) |
Dec 11, 2012 | 91.30 | 91.58 | 91.27 | 91.30 | 5,173 | +1.57(+1.75%) |
Dec 10, 2012 | 89.54 | 89.73 | 89.54 | 89.73 | 1,525 | +0.61(+0.68%) |
Dec 07, 2012 | 89.12 | 89.12 | 89.12 | 89.12 | 3,150 | +0.10(+0.11%) |
Dec 05, 2012 | 89.02 | 89.02 | 89.02 | 89.02 | 0 | +0.22(+0.25%) |
Dec 04, 2012 | 88.92 | 89.20 | 88.80 | 88.80 | 3,775 | +0.30(+0.34%) |
Nov 30, 2012 | 88.66 | 88.80 | 88.42 | 88.50 | 850 | +0.94(+1.07%) |
Nov 29, 2012 | 88.46 | 88.46 | 87.56 | 87.56 | 2,800 | +0.81(+0.93%) |
Nov 28, 2012 | 85.80 | 86.75 | 85.76 | 86.75 | 2,495 | +0.72(+0.84%) |
Nov 27, 2012 | 85.43 | 86.19 | 85.43 | 86.03 | 5,886 | +0.01(+0.01%) |
Nov 26, 2012 | 85.56 | 86.02 | 85.56 | 86.02 | 1,850 | +0.62(+0.73%) |
Nov 24, 2012 | 85.06 | 85.40 | 85.06 | 85.40 | 373 | +0.00(+0.00%) |
Nov 23, 2012 | 85.06 | 85.40 | 85.06 | 85.40 | 373 | -0.17(-0.20%) |
Nov 21, 2012 | 84.65 | 85.59 | 84.65 | 85.57 | 6,353 | +1.91(+2.28%) |
Nov 20, 2012 | 83.50 | 83.66 | 83.50 | 83.66 | 450 | +0.16(+0.19%) |
Nov 19, 2012 | 83.05 | 83.50 | 83.05 | 83.50 | 1,550 | +3.90(+4.90%) |
Nov 16, 2012 | 79.43 | 79.60 | 78.71 | 79.60 | 1,820 | -0.37(-0.46%) |
Nov 15, 2012 | 80.23 | 80.23 | 79.97 | 79.97 | 450 | +0.12(+0.15%) |
Nov 14, 2012 | 80.29 | 80.68 | 79.85 | 79.85 | 1,100 | -0.19(-0.24%) |
Nov 13, 2012 | 79.66 | 80.04 | 79.49 | 80.04 | 900 | -1.46(-1.79%) |
Nov 12, 2012 | 80.70 | 81.50 | 80.70 | 81.50 | 1,251 | -0.47(-0.57%) |
Nov 09, 2012 | 81.97 | 81.97 | 81.97 | 81.97 | 600 | +0.85(+1.05%) |
Nov 08, 2012 | 81.73 | 81.73 | 81.12 | 81.12 | 517 | -1.20(-1.46%) |
Nov 07, 2012 | 83.21 | 83.21 | 82.10 | 82.32 | 5,033 | +0.02(+0.02%) |
Nov 06, 2012 | 82.37 | 82.84 | 82.20 | 82.30 | 812 | -0.33(-0.40%) |
Nov 05, 2012 | 82.63 | 82.63 | 82.63 | 82.63 | 1,461 | -0.79(-0.95%) |
Nov 02, 2012 | 83.59 | 83.87 | 83.40 | 83.42 | 800 | +1.76(+2.16%) |
Nov 01, 2012 | 81.65 | 81.66 | 81.65 | 81.66 | 500 | +1.11(+1.38%) |
Oct 31, 2012 | 81.27 | 81.27 | 79.78 | 80.55 | 1,477 | +1.80(+2.29%) |
Oct 26, 2012 | 78.75 | 78.75 | 78.75 | 0 | +0.25(+0.32%) | |
Oct 25, 2012 | 78.58 | 78.86 | 78.50 | 78.50 | 400 | +0.06(+0.08%) |
Oct 24, 2012 | 78.11 | 78.44 | 78.11 | 78.44 | 277 | +0.37(+0.47%) |
Oct 23, 2012 | 78.64 | 78.64 | 78.07 | 78.07 | 350 | -2.36(-2.93%) |
Oct 19, 2012 | 81.44 | 81.44 | 80.43 | 80.43 | 2,845 | -0.51(-0.63%) |
Oct 18, 2012 | 80.94 | 80.94 | 80.94 | 80.94 | 200 | +0.10(+0.12%) |
Oct 17, 2012 | 80.84 | 80.84 | 80.84 | 80.84 | 100 | +2.42(+3.09%) |
Oct 15, 2012 | 78.42 | 78.42 | 78.42 | 0 | +0.27(+0.35%) | |
Oct 12, 2012 | 78.36 | 78.40 | 78.15 | 78.15 | 902 | -0.44(-0.56%) |
Oct 11, 2012 | 78.59 | 78.64 | 78.59 | 78.59 | 1,994 | +2.39(+3.14%) |
Oct 10, 2012 | 76.20 | 76.38 | 76.20 | 76.20 | 2,485 | -0.62(-0.81%) |
Oct 09, 2012 | 77.43 | 77.43 | 76.82 | 76.82 | 339 | -2.06(-2.61%) |
Oct 06, 2012 | 78.88 | 78.88 | 78.88 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 79.87 | 79.87 | 78.88 | 78.88 | 1,200 | +4.95(+6.70%) |