Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 101.98 | 103.79 | 101.47 | 103.59 | 4,372,705 | +1.53(+1.50%) |
Dec 28, 2012 | 102.23 | 102.96 | 101.92 | 102.06 | 2,286,514 | -0.94(-0.91%) |
Dec 27, 2012 | 103.71 | 104.32 | 101.29 | 103.00 | 3,998,306 | -0.40(-0.39%) |
Dec 26, 2012 | 104.21 | 105.14 | 103.36 | 103.40 | 2,717,993 | -0.31(-0.30%) |
Dec 24, 2012 | 103.97 | 104.49 | 103.59 | 103.71 | 1,671,625 | -0.73(-0.70%) |
Dec 21, 2012 | 102.97 | 104.85 | 102.15 | 104.44 | 7,865,542 | -1.04(-0.99%) |
Dec 20, 2012 | 103.55 | 105.48 | 102.96 | 105.48 | 5,410,572 | +2.01(+1.94%) |
Dec 19, 2012 | 104.62 | 105.14 | 103.11 | 103.47 | 6,795,264 | -0.42(-0.41%) |
Dec 18, 2012 | 101.49 | 104.08 | 101.23 | 103.89 | 9,858,530 | +3.48(+3.47%) |
Dec 17, 2012 | 97.73 | 100.41 | 97.60 | 100.41 | 6,735,312 | +3.36(+3.46%) |
Dec 14, 2012 | 96.31 | 97.63 | 96.19 | 97.05 | 4,571,418 | +0.70(+0.73%) |
Dec 13, 2012 | 95.79 | 96.89 | 95.62 | 96.36 | 4,094,144 | +0.33(+0.35%) |
Dec 12, 2012 | 97.00 | 97.56 | 96.01 | 96.02 | 6,607,012 | -0.63(-0.65%) |
Dec 11, 2012 | 95.59 | 97.41 | 95.17 | 96.65 | 7,005,316 | +1.50(+1.58%) |
Dec 10, 2012 | 94.82 | 95.27 | 94.01 | 95.14 | 4,097,605 | +0.36(+0.38%) |
Dec 07, 2012 | 95.76 | 95.95 | 94.44 | 94.79 | 4,870,849 | -0.51(-0.54%) |
Dec 06, 2012 | 95.31 | 95.53 | 94.48 | 95.30 | 2,858,984 | +0.06(+0.06%) |
Dec 05, 2012 | 95.15 | 95.87 | 94.32 | 95.24 | 4,011,582 | +0.45(+0.47%) |
Dec 04, 2012 | 96.05 | 96.27 | 94.49 | 94.79 | 4,416,879 | -0.98(-1.03%) |
Nov 30, 2012 | 95.92 | 97.12 | 95.70 | 95.78 | 5,245,036 | -0.76(-0.79%) |
Nov 29, 2012 | 97.57 | 97.94 | 96.37 | 96.54 | 3,665,819 | -0.49(-0.50%) |
Nov 28, 2012 | 95.34 | 97.03 | 94.79 | 97.03 | 4,686,879 | +1.15(+1.20%) |
Nov 27, 2012 | 97.57 | 98.24 | 95.85 | 95.88 | 4,785,985 | -2.05(-2.09%) |
Nov 26, 2012 | 96.48 | 97.93 | 95.95 | 97.92 | 4,163,290 | +0.51(+0.52%) |
Nov 23, 2012 | 96.09 | 97.41 | 95.76 | 97.41 | 2,442,271 | +2.11(+2.22%) |
Nov 21, 2012 | 95.69 | 95.73 | 94.60 | 95.30 | 2,563,041 | -0.32(-0.33%) |
Nov 20, 2012 | 95.49 | 96.15 | 95.03 | 95.62 | 4,080,521 | -0.17(-0.18%) |
Nov 19, 2012 | 94.90 | 96.51 | 94.89 | 95.79 | 4,777,821 | +1.99(+2.12%) |
Nov 16, 2012 | 93.54 | 94.39 | 92.49 | 93.79 | 5,578,290 | +0.32(+0.35%) |
Nov 15, 2012 | 92.72 | 94.22 | 92.23 | 93.47 | 4,573,483 | +0.97(+1.05%) |
Nov 14, 2012 | 94.45 | 95.10 | 92.21 | 92.50 | 4,795,787 | -1.81(-1.91%) |
Nov 13, 2012 | 93.83 | 95.83 | 93.18 | 94.30 | 3,860,243 | -0.62(-0.66%) |
Nov 12, 2012 | 94.56 | 95.41 | 94.17 | 94.93 | 3,030,202 | +0.88(+0.94%) |
Nov 09, 2012 | 92.88 | 95.42 | 92.17 | 94.05 | 5,956,851 | +0.71(+0.76%) |
Nov 08, 2012 | 96.52 | 97.03 | 93.32 | 93.33 | 7,720,611 | -2.19(-2.30%) |
Nov 07, 2012 | 99.43 | 99.69 | 95.52 | 95.53 | 8,710,114 | -6.70(-6.55%) |
Nov 06, 2012 | 100.67 | 102.61 | 100.47 | 102.22 | 4,922,759 | +1.76(+1.75%) |
Nov 05, 2012 | 99.75 | 100.78 | 98.87 | 100.47 | 3,161,976 | +0.67(+0.67%) |
Nov 02, 2012 | 101.50 | 101.93 | 99.64 | 99.79 | 3,938,798 | -1.30(-1.28%) |
Nov 01, 2012 | 99.45 | 101.11 | 99.07 | 101.09 | 4,120,273 | +1.99(+2.01%) |
Oct 31, 2012 | 96.94 | 99.27 | 96.89 | 99.10 | 4,544,498 | +2.39(+2.47%) |
Oct 26, 2012 | 96.55 | 96.71 | 96.71 | 96.71 | 4,891,877 | -0.23(-0.23%) |
Oct 25, 2012 | 97.83 | 98.94 | 96.07 | 96.94 | 5,099,147 | -0.04(-0.04%) |
Oct 24, 2012 | 97.03 | 98.26 | 96.98 | 96.98 | 4,522,620 | +0.62(+0.65%) |
Oct 23, 2012 | 97.54 | 98.51 | 95.64 | 96.35 | 7,186,012 | -3.74(-3.74%) |
Oct 19, 2012 | 100.77 | 101.35 | 99.61 | 100.09 | 7,258,668 | -1.24(-1.22%) |
Oct 18, 2012 | 100.24 | 102.41 | 99.81 | 101.33 | 6,626,891 | +0.19(+0.18%) |
Oct 17, 2012 | 99.85 | 101.25 | 99.63 | 101.15 | 8,289,431 | +1.38(+1.38%) |
Oct 16, 2012 | 100.59 | 102.00 | 99.07 | 99.77 | 12,493,465 | -1.04(-1.03%) |
Oct 15, 2012 | 98.54 | 100.89 | 97.77 | 100.81 | 7,917,602 | +3.48(+3.58%) |
Oct 12, 2012 | 98.47 | 99.01 | 97.07 | 97.32 | 5,007,936 | -1.45(-1.47%) |
Oct 11, 2012 | 97.93 | 99.54 | 97.77 | 98.77 | 5,813,126 | +1.55(+1.59%) |
Oct 10, 2012 | 96.76 | 97.37 | 96.40 | 97.23 | 3,494,572 | +0.36(+0.38%) |
Oct 09, 2012 | 96.67 | 97.76 | 96.37 | 96.86 | 4,026,963 | +0.14(+0.14%) |
Oct 08, 2012 | 95.77 | 96.94 | 95.66 | 96.73 | 2,643,158 | +0.12(+0.13%) |
Oct 05, 2012 | 97.83 | 98.30 | 96.01 | 96.60 | 4,863,880 | -0.48(-0.49%) |
Oct 04, 2012 | 96.08 | 97.45 | 95.49 | 97.08 | 4,622,765 | +1.61(+1.69%) |
Oct 03, 2012 | 95.24 | 95.68 | 94.10 | 95.47 | 3,738,978 | +0.53(+0.56%) |
Oct 02, 2012 | 95.18 | 95.74 | 94.81 | 94.94 | 4,503,334 | +0.32(+0.33%) |