Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 94.79 | 95.98 | 94.57 | 94.65 | 5,307,459 | -0.76(-0.79%) |
Nov 29, 2012 | 96.43 | 96.79 | 95.24 | 95.41 | 3,709,448 | -0.48(-0.50%) |
Nov 28, 2012 | 94.22 | 95.89 | 93.67 | 95.89 | 4,742,660 | +1.14(+1.20%) |
Nov 27, 2012 | 96.42 | 97.09 | 94.72 | 94.75 | 4,842,945 | -2.02(-2.09%) |
Nov 26, 2012 | 95.35 | 96.78 | 94.82 | 96.77 | 4,212,840 | +0.50(+0.52%) |
Nov 23, 2012 | 94.96 | 96.27 | 94.64 | 96.27 | 2,471,338 | +2.09(+2.22%) |
Nov 21, 2012 | 94.56 | 94.60 | 93.48 | 94.18 | 2,593,545 | -0.31(-0.33%) |
Nov 20, 2012 | 94.36 | 95.02 | 93.92 | 94.49 | 4,129,086 | -0.17(-0.18%) |
Nov 19, 2012 | 93.78 | 95.37 | 93.77 | 94.66 | 4,834,684 | +1.97(+2.12%) |
Nov 16, 2012 | 92.44 | 93.27 | 91.40 | 92.69 | 5,644,680 | +0.32(+0.35%) |
Nov 15, 2012 | 91.63 | 93.11 | 91.15 | 92.37 | 4,627,915 | +0.96(+1.05%) |
Nov 14, 2012 | 93.34 | 93.98 | 91.12 | 91.41 | 4,852,864 | -1.78(-1.91%) |
Nov 13, 2012 | 92.73 | 94.70 | 92.08 | 93.20 | 3,906,186 | -0.62(-0.66%) |
Nov 12, 2012 | 93.45 | 94.29 | 93.06 | 93.81 | 3,066,266 | +0.87(+0.94%) |
Nov 09, 2012 | 91.79 | 94.30 | 91.09 | 92.94 | 6,027,747 | +0.70(+0.76%) |
Nov 08, 2012 | 95.39 | 95.89 | 92.23 | 92.24 | 7,812,498 | -2.17(-2.30%) |
Nov 07, 2012 | 98.26 | 98.52 | 94.40 | 94.40 | 8,813,778 | -6.62(-6.55%) |
Nov 06, 2012 | 99.48 | 101.41 | 99.28 | 101.02 | 4,981,348 | +1.74(+1.75%) |
Nov 05, 2012 | 98.57 | 99.59 | 97.71 | 99.28 | 3,199,608 | +0.66(+0.67%) |
Nov 02, 2012 | 100.30 | 100.73 | 98.47 | 98.62 | 3,985,675 | -1.28(-1.28%) |
Nov 01, 2012 | 98.28 | 99.92 | 97.91 | 99.90 | 4,169,311 | +1.97(+2.01%) |
Oct 31, 2012 | 95.80 | 98.10 | 95.75 | 97.93 | 4,598,585 | +2.36(+2.47%) |
Oct 26, 2012 | 95.41 | 95.57 | 95.57 | 95.57 | 4,950,098 | -0.22(-0.23%) |
Oct 25, 2012 | 96.68 | 97.77 | 94.94 | 95.80 | 5,159,834 | -0.04(-0.04%) |
Oct 24, 2012 | 95.88 | 97.10 | 95.84 | 95.84 | 4,576,447 | +0.62(+0.65%) |
Oct 23, 2012 | 96.40 | 97.35 | 94.52 | 95.22 | 7,271,536 | -3.70(-3.74%) |
Oct 19, 2012 | 99.59 | 100.16 | 98.44 | 98.92 | 7,345,057 | -1.22(-1.22%) |
Oct 18, 2012 | 99.06 | 101.20 | 98.64 | 100.14 | 6,705,761 | +0.18(+0.18%) |
Oct 17, 2012 | 98.68 | 100.06 | 98.46 | 99.96 | 8,388,088 | +1.36(+1.38%) |
Oct 16, 2012 | 99.40 | 100.80 | 97.90 | 98.60 | 12,642,156 | -1.02(-1.03%) |
Oct 15, 2012 | 97.38 | 99.71 | 96.62 | 99.62 | 8,011,834 | +3.44(+3.58%) |
Oct 12, 2012 | 97.32 | 97.84 | 95.93 | 96.18 | 5,067,539 | -1.43(-1.47%) |
Oct 11, 2012 | 96.78 | 98.37 | 96.62 | 97.61 | 5,882,311 | +1.53(+1.59%) |
Oct 10, 2012 | 95.62 | 96.22 | 95.27 | 96.08 | 3,536,162 | +0.36(+0.38%) |
Oct 09, 2012 | 95.53 | 96.61 | 95.24 | 95.72 | 4,074,891 | +0.14(+0.14%) |
Oct 08, 2012 | 94.64 | 95.80 | 94.54 | 95.59 | 2,674,616 | +0.12(+0.13%) |
Oct 05, 2012 | 96.68 | 97.14 | 94.88 | 95.47 | 4,921,768 | -0.47(-0.49%) |
Oct 04, 2012 | 94.95 | 96.31 | 94.36 | 95.94 | 4,677,783 | +1.59(+1.69%) |
Oct 03, 2012 | 94.12 | 94.56 | 93.00 | 94.35 | 3,783,477 | +0.53(+0.56%) |
Oct 02, 2012 | 94.06 | 94.61 | 93.69 | 93.82 | 4,556,931 | +0.31(+0.33%) |
Oct 01, 2012 | 93.36 | 95.24 | 93.14 | 93.51 | 6,669,970 | +2.54(+2.80%) |
Sep 28, 2012 | 92.03 | 92.03 | 90.60 | 90.96 | 4,567,777 | -1.24(-1.35%) |
Sep 27, 2012 | 91.01 | 92.71 | 90.99 | 92.20 | 4,867,164 | +1.72(+1.90%) |
Sep 26, 2012 | 90.59 | 90.93 | 89.54 | 90.48 | 6,480,117 | -0.34(-0.37%) |
Sep 25, 2012 | 93.72 | 94.14 | 90.82 | 90.82 | 5,666,301 | -2.48(-2.66%) |
Sep 24, 2012 | 93.09 | 93.96 | 91.94 | 93.30 | 4,620,836 | -0.10(-0.10%) |
Sep 21, 2012 | 94.71 | 94.72 | 93.27 | 93.40 | 10,242,145 | -0.73(-0.77%) |
Sep 20, 2012 | 94.13 | 94.28 | 93.01 | 94.12 | 5,558,049 | -1.11(-1.17%) |
Sep 19, 2012 | 96.32 | 96.32 | 95.24 | 95.24 | 5,988,276 | -0.69(-0.72%) |
Sep 18, 2012 | 95.56 | 96.31 | 95.02 | 95.92 | 3,788,472 | -0.02(-0.02%) |
Sep 17, 2012 | 96.28 | 96.91 | 95.63 | 95.94 | 4,496,923 | -1.17(-1.20%) |
Sep 14, 2012 | 97.03 | 98.10 | 96.40 | 97.11 | 7,734,032 | +0.55(+0.57%) |
Sep 13, 2012 | 94.41 | 96.86 | 94.16 | 96.56 | 6,575,586 | +1.94(+2.06%) |
Sep 12, 2012 | 93.94 | 94.79 | 93.37 | 94.61 | 5,290,080 | +1.24(+1.33%) |
Sep 11, 2012 | 92.20 | 94.23 | 92.04 | 93.37 | 4,872,000 | +1.61(+1.75%) |
Sep 10, 2012 | 92.87 | 93.02 | 91.65 | 91.76 | 5,280,219 | -1.32(-1.42%) |
Sep 07, 2012 | 91.06 | 93.42 | 90.86 | 93.08 | 7,670,511 | +2.23(+2.46%) |
Sep 06, 2012 | 88.51 | 91.04 | 88.03 | 90.85 | 8,149,739 | +2.88(+3.27%) |
Sep 05, 2012 | 85.54 | 88.02 | 85.45 | 87.97 | 7,962,468 | +2.82(+3.32%) |