Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 98.39 | 101.84 | 98.25 | 101.79 | 12,046,983 | +2.67(+2.69%) |
Dec 28, 2012 | 99.17 | 100.43 | 99.07 | 99.12 | 6,681,877 | -1.21(-1.21%) |
Dec 27, 2012 | 100.87 | 101.21 | 99.02 | 100.33 | 7,903,452 | -0.39(-0.39%) |
Dec 26, 2012 | 100.92 | 101.55 | 100.43 | 100.72 | 5,888,743 | -0.24(-0.24%) |
Dec 24, 2012 | 100.82 | 101.64 | 100.63 | 100.97 | 3,114,087 | -0.29(-0.29%) |
Dec 21, 2012 | 101.06 | 101.79 | 99.70 | 101.26 | 16,673,334 | -0.83(-0.81%) |
Dec 20, 2012 | 101.40 | 103.00 | 101.21 | 102.08 | 10,442,210 | +1.12(+1.11%) |
Dec 19, 2012 | 103.99 | 104.09 | 100.77 | 100.97 | 19,206,386 | -3.27(-3.14%) |
Dec 18, 2012 | 105.00 | 105.29 | 102.89 | 104.23 | 16,831,738 | -1.15(-1.09%) |
Dec 17, 2012 | 104.23 | 105.48 | 104.23 | 105.39 | 10,089,052 | +1.49(+1.43%) |
Dec 14, 2012 | 103.85 | 104.57 | 103.56 | 103.90 | 9,891,957 | +0.00(+0.00%) |
Dec 13, 2012 | 104.47 | 105.34 | 103.56 | 103.90 | 7,068,043 | -0.77(-0.73%) |
Dec 12, 2012 | 103.85 | 105.48 | 103.66 | 104.67 | 8,825,902 | +1.30(+1.25%) |
Dec 11, 2012 | 103.22 | 104.52 | 102.65 | 103.37 | 9,523,746 | +0.58(+0.56%) |
Dec 10, 2012 | 102.98 | 103.32 | 102.65 | 102.79 | 5,744,199 | -0.34(-0.33%) |
Dec 07, 2012 | 103.03 | 103.22 | 102.07 | 103.13 | 6,983,105 | +0.43(+0.42%) |
Dec 06, 2012 | 101.88 | 102.79 | 101.30 | 102.69 | 6,798,616 | +0.67(+0.66%) |
Dec 05, 2012 | 100.48 | 102.65 | 100.24 | 102.02 | 9,642,322 | +1.78(+1.77%) |
Dec 04, 2012 | 100.29 | 100.97 | 99.52 | 100.24 | 7,661,221 | -1.30(-1.28%) |
Nov 30, 2012 | 101.59 | 102.17 | 101.11 | 101.54 | 7,878,797 | +0.00(+0.00%) |
Nov 29, 2012 | 102.07 | 102.65 | 100.68 | 101.54 | 5,750,134 | -0.05(-0.05%) |
Nov 28, 2012 | 99.72 | 101.64 | 98.51 | 101.59 | 7,238,062 | +1.30(+1.29%) |
Nov 27, 2012 | 101.11 | 101.88 | 100.20 | 100.29 | 6,867,189 | -0.91(-0.90%) |
Nov 26, 2012 | 100.34 | 101.25 | 100.29 | 101.20 | 9,934,681 | +0.10(+0.09%) |
Nov 23, 2012 | 100.00 | 101.11 | 99.62 | 101.11 | 7,378,187 | +1.73(+1.74%) |
Nov 21, 2012 | 99.48 | 99.67 | 98.85 | 99.38 | 8,536,021 | +0.29(+0.29%) |
Nov 20, 2012 | 99.33 | 99.43 | 97.89 | 99.09 | 5,586,396 | -0.19(-0.19%) |
Nov 19, 2012 | 98.08 | 99.57 | 97.99 | 99.28 | 7,963,251 | +2.45(+2.53%) |
Nov 16, 2012 | 96.59 | 97.02 | 95.49 | 96.83 | 9,425,618 | +0.43(+0.45%) |
Nov 15, 2012 | 95.63 | 97.22 | 95.63 | 96.40 | 10,771,692 | +0.24(+0.25%) |
Nov 14, 2012 | 99.62 | 99.72 | 95.87 | 96.16 | 13,617,464 | -3.22(-3.24%) |
Nov 13, 2012 | 98.99 | 100.68 | 98.85 | 99.38 | 8,529,428 | -1.01(-1.00%) |
Nov 12, 2012 | 101.11 | 101.59 | 100.34 | 100.39 | 4,539,794 | -0.53(-0.52%) |
Nov 09, 2012 | 99.76 | 102.36 | 99.48 | 100.92 | 8,387,685 | +0.53(+0.53%) |
Nov 08, 2012 | 101.69 | 101.83 | 100.34 | 100.39 | 8,481,171 | -1.15(-1.14%) |
Nov 07, 2012 | 102.65 | 103.42 | 101.25 | 101.54 | 9,411,789 | -2.21(-2.13%) |
Nov 06, 2012 | 103.37 | 104.64 | 103.08 | 103.75 | 6,811,497 | +0.86(+0.84%) |
Nov 05, 2012 | 101.88 | 103.18 | 101.88 | 102.89 | 6,223,236 | +0.48(+0.47%) |
Nov 02, 2012 | 103.46 | 104.19 | 102.17 | 102.41 | 9,880,212 | -0.14(-0.14%) |
Nov 01, 2012 | 101.06 | 102.79 | 101.01 | 102.55 | 9,620,342 | +1.35(+1.33%) |
Oct 31, 2012 | 102.17 | 102.45 | 100.77 | 101.20 | 8,152,744 | -0.24(-0.24%) |
Oct 26, 2012 | 101.83 | 101.45 | 101.45 | 101.45 | 8,912,022 | -0.72(-0.71%) |
Oct 25, 2012 | 103.32 | 103.66 | 101.06 | 102.17 | 9,524,210 | +0.00(+0.00%) |
Oct 24, 2012 | 102.98 | 103.13 | 102.07 | 102.17 | 8,801,322 | -0.10(-0.09%) |
Oct 23, 2012 | 102.60 | 102.84 | 101.88 | 102.26 | 11,714,877 | -3.60(-3.40%) |
Oct 19, 2012 | 108.17 | 108.27 | 105.10 | 105.87 | 22,449,368 | -3.75(-3.42%) |
Oct 18, 2012 | 109.61 | 110.91 | 109.61 | 109.61 | 8,955,852 | -0.48(-0.44%) |
Oct 17, 2012 | 109.42 | 110.14 | 109.18 | 110.10 | 5,882,924 | +1.30(+1.19%) |
Oct 16, 2012 | 109.52 | 109.95 | 108.46 | 108.80 | 7,422,085 | +0.00(+0.00%) |
Oct 15, 2012 | 108.32 | 109.09 | 108.08 | 108.80 | 6,155,125 | +0.77(+0.71%) |
Oct 12, 2012 | 108.51 | 109.14 | 107.69 | 108.03 | 6,858,228 | -0.15(-0.13%) |
Oct 11, 2012 | 108.56 | 109.14 | 108.03 | 108.17 | 5,018,182 | +0.39(+0.36%) |
Oct 10, 2012 | 108.65 | 109.28 | 107.69 | 107.79 | 6,813,547 | -0.91(-0.84%) |
Oct 09, 2012 | 110.24 | 110.38 | 108.61 | 108.70 | 8,152,099 | -1.44(-1.31%) |
Oct 08, 2012 | 109.90 | 110.48 | 109.81 | 110.14 | 5,035,875 | -0.96(-0.86%) |
Oct 05, 2012 | 110.72 | 111.39 | 110.53 | 111.11 | 7,972,444 | +0.82(+0.74%) |
Oct 04, 2012 | 110.29 | 110.77 | 109.42 | 110.29 | 8,395,403 | +0.19(+0.17%) |
Oct 03, 2012 | 109.86 | 110.43 | 109.18 | 110.10 | 6,842,082 | +0.58(+0.53%) |
Oct 02, 2012 | 110.19 | 110.48 | 109.14 | 109.52 | 9,258,560 | -0.10(-0.09%) |