Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 93.94 | 93.96 | 93.53 | 93.53 | 85,332 | -0.45(-0.47%) |
Dec 28, 2012 | 93.90 | 93.99 | 93.72 | 93.98 | 48,740 | +0.17(+0.18%) |
Dec 27, 2012 | 93.88 | 93.88 | 93.61 | 93.81 | 74,096 | +0.17(+0.19%) |
Dec 26, 2012 | 93.64 | 93.68 | 93.52 | 93.63 | 55,449 | +0.09(+0.10%) |
Dec 24, 2012 | 93.44 | 93.54 | 93.35 | 93.54 | 152,921 | +0.11(+0.11%) |
Dec 21, 2012 | 93.44 | 93.50 | 93.40 | 93.43 | 91,099 | +0.07(+0.08%) |
Dec 20, 2012 | 93.49 | 93.51 | 93.35 | 93.36 | 88,393 | -0.01(-0.01%) |
Dec 19, 2012 | 93.19 | 93.48 | 93.19 | 93.37 | 152,948 | +0.26(+0.28%) |
Dec 18, 2012 | 93.49 | 93.49 | 93.05 | 93.10 | 161,612 | -0.28(-0.30%) |
Dec 17, 2012 | 93.63 | 93.76 | 93.33 | 93.38 | 40,368 | -0.27(-0.29%) |
Dec 14, 2012 | 93.73 | 93.77 | 93.58 | 93.66 | 56,539 | +0.16(+0.18%) |
Dec 13, 2012 | 93.55 | 93.65 | 93.48 | 93.49 | 54,942 | -0.19(-0.20%) |
Dec 12, 2012 | 93.95 | 93.97 | 93.66 | 93.68 | 48,318 | -0.24(-0.25%) |
Dec 11, 2012 | 94.01 | 94.02 | 93.86 | 93.92 | 57,237 | -0.16(-0.17%) |
Dec 10, 2012 | 93.91 | 94.10 | 93.91 | 94.08 | 54,242 | +0.06(+0.06%) |
Dec 07, 2012 | 94.04 | 94.12 | 93.90 | 94.02 | 36,376 | -0.13(-0.14%) |
Dec 06, 2012 | 94.15 | 94.23 | 94.14 | 94.15 | 29,781 | -0.05(-0.05%) |
Dec 05, 2012 | 94.01 | 94.21 | 94.01 | 94.20 | 52,271 | +0.28(+0.30%) |
Dec 04, 2012 | 93.95 | 94.15 | 93.85 | 93.92 | 287,970 | -0.08(-0.09%) |
Nov 30, 2012 | 94.10 | 94.10 | 93.86 | 94.00 | 135,186 | +0.11(+0.11%) |
Nov 29, 2012 | 93.80 | 93.93 | 93.80 | 93.89 | 35,853 | +0.04(+0.04%) |
Nov 28, 2012 | 94.08 | 94.09 | 93.85 | 93.85 | 37,381 | -0.09(-0.10%) |
Nov 27, 2012 | 93.87 | 93.94 | 93.79 | 93.94 | 34,479 | +0.14(+0.15%) |
Nov 26, 2012 | 93.78 | 93.90 | 93.74 | 93.80 | 32,924 | +0.10(+0.11%) |
Nov 23, 2012 | 93.65 | 93.75 | 93.61 | 93.70 | 39,187 | +0.02(+0.02%) |
Nov 21, 2012 | 93.60 | 93.69 | 93.57 | 93.69 | 55,051 | +0.02(+0.02%) |
Nov 20, 2012 | 93.81 | 93.86 | 93.66 | 93.67 | 58,027 | -0.30(-0.32%) |
Nov 19, 2012 | 93.80 | 93.97 | 93.72 | 93.97 | 90,321 | +0.10(+0.11%) |
Nov 16, 2012 | 93.70 | 93.93 | 93.70 | 93.87 | 36,101 | +0.09(+0.10%) |
Nov 15, 2012 | 93.80 | 93.91 | 93.66 | 93.78 | 102,750 | -0.02(-0.03%) |
Nov 14, 2012 | 93.98 | 94.03 | 93.79 | 93.80 | 209,358 | -0.19(-0.21%) |
Nov 13, 2012 | 93.97 | 94.11 | 93.89 | 94.00 | 59,313 | +0.06(+0.07%) |
Nov 12, 2012 | 94.03 | 94.10 | 93.89 | 93.93 | 35,183 | +0.02(+0.02%) |
Nov 09, 2012 | 94.07 | 94.07 | 93.77 | 93.92 | 55,114 | -0.13(-0.14%) |
Nov 08, 2012 | 93.88 | 94.07 | 93.76 | 94.05 | 199,621 | +0.21(+0.22%) |
Nov 07, 2012 | 94.05 | 94.07 | 93.84 | 93.84 | 66,880 | +0.27(+0.29%) |
Nov 06, 2012 | 93.73 | 93.91 | 93.57 | 93.57 | 91,579 | -0.30(-0.32%) |
Nov 05, 2012 | 93.94 | 94.02 | 93.84 | 93.87 | 104,499 | -0.02(-0.03%) |
Nov 02, 2012 | 93.82 | 94.01 | 93.70 | 93.89 | 93,961 | -0.02(-0.02%) |
Nov 01, 2012 | 93.94 | 94.03 | 93.84 | 93.91 | 52,555 | -0.14(-0.15%) |
Oct 31, 2012 | 93.99 | 94.09 | 93.68 | 94.05 | 83,159 | +0.33(+0.35%) |
Oct 26, 2012 | 93.55 | 93.72 | 93.72 | 93.72 | 75,550 | +0.31(+0.33%) |
Oct 25, 2012 | 93.44 | 93.60 | 93.21 | 93.41 | 93,145 | -0.20(-0.22%) |
Oct 24, 2012 | 93.70 | 93.75 | 93.54 | 93.62 | 138,955 | -0.08(-0.09%) |
Oct 23, 2012 | 93.61 | 93.71 | 93.47 | 93.70 | 38,570 | -0.09(-0.10%) |
Oct 19, 2012 | 93.50 | 93.86 | 93.50 | 93.79 | 43,949 | +0.21(+0.23%) |
Oct 18, 2012 | 93.82 | 93.84 | 93.53 | 93.57 | 99,322 | -0.16(-0.17%) |
Oct 17, 2012 | 93.79 | 93.87 | 93.64 | 93.74 | 40,894 | -0.18(-0.19%) |
Oct 16, 2012 | 93.89 | 93.92 | 93.77 | 93.92 | 85,847 | -0.05(-0.05%) |
Oct 15, 2012 | 93.93 | 93.98 | 93.80 | 93.97 | 47,428 | +0.13(+0.14%) |
Oct 12, 2012 | 93.75 | 93.90 | 93.73 | 93.84 | 45,177 | +0.24(+0.25%) |
Oct 11, 2012 | 93.26 | 93.60 | 93.26 | 93.60 | 64,143 | +0.32(+0.34%) |
Oct 10, 2012 | 93.15 | 93.40 | 93.10 | 93.28 | 212,175 | +0.00(+0.00%) |
Oct 09, 2012 | 93.18 | 93.32 | 93.17 | 93.28 | 28,137 | +0.10(+0.11%) |
Oct 08, 2012 | 93.21 | 93.26 | 93.17 | 93.18 | 29,998 | +0.11(+0.12%) |
Oct 05, 2012 | 93.17 | 93.23 | 93.05 | 93.07 | 88,391 | -0.13(-0.14%) |
Oct 04, 2012 | 93.40 | 93.47 | 93.19 | 93.20 | 84,499 | -0.27(-0.29%) |
Oct 03, 2012 | 93.26 | 93.47 | 93.24 | 93.47 | 77,686 | +0.17(+0.18%) |
Oct 02, 2012 | 93.19 | 93.32 | 93.17 | 93.30 | 79,994 | +0.02(+0.02%) |