Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 104.08 | 104.08 | 102.83 | 103.33 | 77,860 | -1.03(-0.98%) |
Dec 28, 2012 | 104.24 | 104.36 | 104.08 | 104.36 | 148,087 | +0.41(+0.39%) |
Dec 27, 2012 | 103.61 | 104.22 | 103.61 | 103.95 | 25,504 | +0.24(+0.23%) |
Dec 26, 2012 | 103.61 | 103.78 | 103.61 | 103.72 | 11,980 | +0.19(+0.18%) |
Dec 24, 2012 | 103.56 | 103.56 | 103.49 | 103.53 | 11,288 | -0.05(-0.04%) |
Dec 21, 2012 | 103.69 | 103.74 | 103.54 | 103.57 | 89,758 | +0.52(+0.50%) |
Dec 20, 2012 | 103.28 | 103.38 | 103.01 | 103.05 | 25,899 | +0.05(+0.04%) |
Dec 19, 2012 | 103.00 | 103.32 | 102.95 | 103.01 | 211,738 | +0.19(+0.19%) |
Dec 18, 2012 | 103.23 | 103.40 | 102.63 | 102.81 | 20,266 | -0.62(-0.60%) |
Dec 17, 2012 | 104.15 | 104.16 | 103.43 | 103.43 | 23,537 | -0.83(-0.80%) |
Dec 14, 2012 | 104.11 | 104.29 | 104.04 | 104.27 | 31,065 | +0.33(+0.32%) |
Dec 13, 2012 | 103.76 | 104.13 | 103.71 | 103.94 | 17,541 | -0.09(-0.09%) |
Dec 12, 2012 | 104.57 | 104.74 | 104.02 | 104.03 | 37,057 | -0.67(-0.64%) |
Dec 11, 2012 | 104.78 | 104.78 | 104.60 | 104.70 | 23,624 | -0.38(-0.36%) |
Dec 10, 2012 | 105.16 | 105.16 | 104.93 | 105.07 | 35,981 | +0.16(+0.15%) |
Dec 07, 2012 | 104.91 | 105.19 | 104.89 | 104.91 | 30,394 | -0.54(-0.51%) |
Dec 06, 2012 | 105.67 | 105.72 | 105.45 | 105.45 | 126,361 | +0.08(+0.08%) |
Dec 05, 2012 | 105.42 | 105.58 | 105.30 | 105.37 | 32,817 | +0.05(+0.04%) |
Dec 04, 2012 | 105.19 | 105.36 | 105.12 | 105.32 | 38,952 | +0.21(+0.20%) |
Nov 30, 2012 | 105.34 | 105.34 | 105.03 | 105.12 | 101,444 | -0.05(-0.04%) |
Nov 29, 2012 | 105.07 | 105.25 | 104.91 | 105.16 | 34,497 | +0.09(+0.09%) |
Nov 28, 2012 | 105.29 | 105.35 | 105.02 | 105.07 | 15,985 | +0.12(+0.12%) |
Nov 27, 2012 | 104.83 | 104.95 | 104.70 | 104.95 | 35,093 | +0.27(+0.26%) |
Nov 26, 2012 | 104.78 | 105.02 | 104.61 | 104.67 | 27,668 | +0.28(+0.26%) |
Nov 23, 2012 | 104.41 | 104.50 | 104.33 | 104.40 | 18,939 | -0.05(-0.05%) |
Nov 21, 2012 | 104.52 | 104.52 | 104.39 | 104.45 | 323,816 | -0.17(-0.16%) |
Nov 20, 2012 | 105.04 | 105.09 | 104.62 | 104.62 | 51,920 | -0.61(-0.58%) |
Nov 19, 2012 | 105.09 | 105.28 | 105.01 | 105.23 | 50,581 | -0.30(-0.28%) |
Nov 16, 2012 | 105.54 | 105.89 | 105.51 | 105.53 | 39,207 | -0.12(-0.12%) |
Nov 15, 2012 | 105.32 | 105.77 | 105.32 | 105.65 | 180,423 | +0.01(+0.01%) |
Nov 14, 2012 | 105.18 | 105.67 | 105.17 | 105.64 | 31,658 | +0.12(+0.11%) |
Nov 13, 2012 | 105.71 | 105.71 | 105.31 | 105.53 | 40,756 | +0.08(+0.07%) |
Nov 12, 2012 | 105.35 | 105.46 | 105.27 | 105.45 | 21,219 | +0.15(+0.15%) |
Nov 09, 2012 | 105.16 | 105.35 | 104.97 | 105.30 | 30,638 | +0.12(+0.12%) |
Nov 08, 2012 | 104.34 | 105.19 | 104.22 | 105.18 | 52,745 | +0.85(+0.81%) |
Nov 07, 2012 | 104.38 | 104.57 | 104.28 | 104.33 | 43,658 | +1.11(+1.07%) |
Nov 06, 2012 | 103.67 | 103.78 | 103.19 | 103.22 | 33,249 | -0.59(-0.57%) |
Nov 05, 2012 | 103.71 | 103.93 | 103.71 | 103.81 | 20,161 | +0.34(+0.33%) |
Nov 02, 2012 | 103.01 | 103.47 | 102.99 | 103.47 | 23,716 | -0.01(-0.01%) |
Nov 01, 2012 | 103.61 | 103.67 | 103.30 | 103.47 | 17,307 | -0.25(-0.24%) |
Oct 31, 2012 | 103.38 | 103.86 | 103.38 | 103.73 | 161,624 | +0.57(+0.55%) |
Oct 26, 2012 | 102.70 | 103.16 | 103.16 | 103.16 | 22,956 | +0.85(+0.83%) |
Oct 25, 2012 | 102.09 | 102.53 | 101.99 | 102.31 | 24,963 | -0.38(-0.37%) |
Oct 24, 2012 | 102.73 | 102.88 | 102.64 | 102.69 | 33,704 | -0.35(-0.34%) |
Oct 23, 2012 | 102.88 | 103.07 | 102.84 | 103.04 | 25,504 | +0.29(+0.28%) |
Oct 19, 2012 | 102.18 | 102.86 | 102.18 | 102.75 | 193,068 | +0.66(+0.64%) |
Oct 18, 2012 | 102.49 | 102.61 | 101.98 | 102.09 | 498,984 | -0.27(-0.26%) |
Oct 17, 2012 | 102.74 | 102.75 | 102.31 | 102.36 | 44,593 | -0.84(-0.81%) |
Oct 16, 2012 | 103.58 | 103.58 | 103.19 | 103.20 | 24,340 | -0.70(-0.67%) |
Oct 15, 2012 | 104.00 | 104.12 | 103.80 | 103.90 | 22,027 | -0.10(-0.10%) |
Oct 12, 2012 | 104.02 | 104.34 | 103.92 | 104.00 | 18,737 | +0.11(+0.11%) |
Oct 11, 2012 | 103.17 | 103.89 | 103.14 | 103.89 | 62,073 | +0.28(+0.27%) |
Oct 10, 2012 | 102.96 | 103.63 | 102.85 | 103.61 | 21,966 | +0.43(+0.41%) |
Oct 09, 2012 | 103.04 | 103.34 | 102.98 | 103.18 | 29,863 | -0.15(-0.15%) |
Oct 08, 2012 | 103.33 | 103.38 | 103.15 | 103.33 | 15,579 | +0.43(+0.42%) |
Oct 05, 2012 | 103.06 | 103.12 | 102.79 | 102.90 | 53,834 | -0.75(-0.72%) |
Oct 04, 2012 | 103.92 | 104.07 | 103.56 | 103.64 | 48,737 | -0.62(-0.59%) |
Oct 03, 2012 | 104.05 | 104.26 | 103.96 | 104.26 | 19,204 | +0.03(+0.03%) |
Oct 02, 2012 | 104.02 | 104.31 | 103.97 | 104.23 | 69,730 | -0.02(-0.02%) |