Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 87.87 | 89.87 | 87.87 | 89.87 | 2,900 | +1.41(+1.60%) |
Dec 28, 2012 | 88.35 | 88.52 | 88.33 | 88.46 | 1,070 | -0.05(-0.05%) |
Dec 27, 2012 | 88.69 | 88.87 | 87.32 | 88.51 | 28,395 | -0.46(-0.51%) |
Dec 26, 2012 | 89.54 | 89.55 | 88.77 | 88.96 | 8,345 | -0.45(-0.50%) |
Dec 24, 2012 | 89.59 | 89.59 | 89.14 | 89.41 | 1,071 | -0.26(-0.29%) |
Dec 21, 2012 | 88.95 | 89.67 | 88.95 | 89.67 | 5,484 | -0.51(-0.56%) |
Dec 20, 2012 | 89.87 | 90.28 | 89.87 | 90.18 | 2,240 | +0.25(+0.28%) |
Dec 19, 2012 | 90.07 | 90.33 | 89.92 | 89.92 | 4,901 | +0.20(+0.23%) |
Dec 18, 2012 | 89.73 | 90.00 | 89.70 | 89.72 | 26,883 | +1.46(+1.65%) |
Dec 17, 2012 | 87.93 | 88.27 | 87.93 | 88.26 | 1,664 | +0.92(+1.05%) |
Dec 14, 2012 | 87.76 | 87.76 | 87.22 | 87.35 | 2,819 | -0.41(-0.47%) |
Dec 13, 2012 | 88.29 | 88.31 | 87.42 | 87.75 | 11,356 | -0.39(-0.44%) |
Dec 12, 2012 | 88.69 | 88.74 | 88.14 | 88.14 | 684 | -0.49(-0.55%) |
Dec 11, 2012 | 88.43 | 88.63 | 88.38 | 88.63 | 10,321 | +1.06(+1.21%) |
Dec 10, 2012 | 87.45 | 87.57 | 87.41 | 87.57 | 2,720 | +0.21(+0.24%) |
Dec 07, 2012 | 87.24 | 87.36 | 86.95 | 87.36 | 834 | +0.18(+0.21%) |
Dec 06, 2012 | 87.10 | 87.22 | 86.96 | 87.18 | 8,447 | +0.26(+0.29%) |
Dec 05, 2012 | 87.43 | 87.43 | 86.60 | 86.93 | 947 | -0.28(-0.32%) |
Dec 04, 2012 | 86.57 | 87.21 | 86.54 | 87.21 | 2,374 | +0.06(+0.07%) |
Nov 30, 2012 | 87.02 | 87.23 | 87.02 | 87.15 | 2,332 | -0.19(-0.22%) |
Nov 29, 2012 | 87.25 | 87.56 | 87.24 | 87.34 | 1,380 | +0.80(+0.92%) |
Nov 28, 2012 | 85.69 | 86.54 | 85.13 | 86.54 | 1,912 | +0.23(+0.27%) |
Nov 27, 2012 | 86.34 | 86.76 | 86.31 | 86.31 | 3,009 | -0.02(-0.02%) |
Nov 26, 2012 | 85.87 | 86.33 | 85.86 | 86.33 | 4,251 | +0.16(+0.19%) |
Nov 23, 2012 | 85.91 | 86.17 | 85.81 | 86.17 | 947 | +1.06(+1.25%) |
Nov 21, 2012 | 85.10 | 85.10 | 85.10 | 85.10 | 210 | +0.65(+0.77%) |
Nov 20, 2012 | 84.56 | 84.79 | 84.40 | 84.45 | 3,212 | -0.21(-0.25%) |
Nov 19, 2012 | 84.08 | 84.67 | 84.08 | 84.67 | 3,898 | +1.54(+1.85%) |
Nov 16, 2012 | 82.28 | 83.35 | 81.80 | 83.13 | 6,808 | +0.85(+1.04%) |
Nov 15, 2012 | 82.65 | 82.65 | 81.13 | 82.28 | 9,828 | -0.49(-0.59%) |
Nov 14, 2012 | 84.40 | 84.75 | 82.76 | 82.76 | 6,372 | -1.46(-1.74%) |
Nov 13, 2012 | 84.51 | 84.85 | 84.23 | 84.23 | 1,102 | -0.58(-0.69%) |
Nov 12, 2012 | 85.18 | 85.21 | 84.69 | 84.81 | 992 | -0.17(-0.20%) |
Nov 09, 2012 | 84.33 | 85.54 | 84.33 | 84.98 | 6,122 | +0.07(+0.08%) |
Nov 08, 2012 | 85.65 | 85.71 | 84.64 | 84.91 | 3,634 | -1.11(-1.29%) |
Nov 07, 2012 | 86.39 | 86.53 | 85.43 | 86.02 | 14,588 | -1.36(-1.55%) |
Nov 06, 2012 | 87.18 | 87.57 | 87.03 | 87.37 | 11,985 | +1.00(+1.15%) |
Nov 05, 2012 | 85.92 | 86.61 | 85.92 | 86.38 | 2,640 | -0.12(-0.14%) |
Nov 02, 2012 | 88.06 | 88.06 | 86.50 | 86.50 | 8,531 | -1.20(-1.36%) |
Nov 01, 2012 | 86.82 | 87.76 | 86.82 | 87.70 | 2,441 | +1.16(+1.34%) |
Oct 31, 2012 | 85.94 | 86.53 | 85.94 | 86.53 | 9,396 | +0.85(+0.99%) |
Oct 26, 2012 | 87.04 | 85.68 | 85.68 | 85.68 | 2,527 | -1.05(-1.22%) |
Oct 25, 2012 | 87.58 | 87.58 | 86.28 | 86.74 | 3,814 | +0.21(+0.24%) |
Oct 24, 2012 | 86.66 | 86.79 | 86.53 | 86.53 | 7,640 | -0.71(-0.81%) |
Oct 23, 2012 | 86.71 | 87.23 | 86.21 | 87.23 | 2,524 | -0.43(-0.49%) |
Oct 19, 2012 | 89.96 | 89.96 | 87.46 | 87.67 | 4,013 | -1.56(-1.75%) |
Oct 18, 2012 | 89.61 | 89.61 | 89.20 | 89.23 | 5,217 | -0.73(-0.81%) |
Oct 17, 2012 | 89.81 | 90.33 | 89.63 | 89.96 | 5,160 | +0.67(+0.75%) |
Oct 16, 2012 | 89.11 | 89.41 | 89.05 | 89.29 | 3,481 | +0.74(+0.83%) |
Oct 15, 2012 | 88.27 | 88.55 | 88.21 | 88.55 | 1,100 | +0.43(+0.48%) |
Oct 12, 2012 | 88.59 | 88.91 | 87.97 | 88.12 | 10,793 | -0.46(-0.51%) |
Oct 11, 2012 | 88.87 | 89.03 | 88.51 | 88.58 | 1,710 | +0.50(+0.57%) |
Oct 10, 2012 | 88.52 | 88.72 | 88.08 | 88.08 | 1,338 | -0.38(-0.43%) |
Oct 09, 2012 | 89.16 | 89.16 | 88.46 | 88.46 | 1,765 | -1.26(-1.40%) |
Oct 08, 2012 | 89.61 | 89.72 | 89.61 | 89.72 | 1,066 | -0.54(-0.59%) |
Oct 05, 2012 | 91.07 | 91.47 | 90.20 | 90.25 | 1,954 | -0.18(-0.20%) |
Oct 04, 2012 | 90.42 | 90.43 | 89.56 | 90.43 | 1,290 | +0.56(+0.62%) |
Oct 03, 2012 | 89.61 | 90.34 | 89.61 | 89.87 | 2,106 | +0.08(+0.08%) |
Oct 02, 2012 | 89.62 | 89.80 | 89.45 | 89.80 | 683 | +0.15(+0.17%) |