Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 119.51 | 121.60 | 118.65 | 120.72 | 9,591 | +1.91(+1.61%) |
Jan 30, 2013 | 117.56 | 119.63 | 116.94 | 118.81 | 20,313 | +1.34(+1.14%) |
Jan 29, 2013 | 118.08 | 118.88 | 116.90 | 117.47 | 6,151 | -0.55(-0.47%) |
Jan 28, 2013 | 118.79 | 119.25 | 117.78 | 118.02 | 11,543 | -0.08(-0.06%) |
Jan 25, 2013 | 118.00 | 119.95 | 117.81 | 118.10 | 22,837 | +0.63(+0.54%) |
Jan 24, 2013 | 117.80 | 119.02 | 116.90 | 117.47 | 26,733 | -0.78(-0.66%) |
Jan 23, 2013 | 118.46 | 119.06 | 116.78 | 118.25 | 12,104 | +0.46(+0.39%) |
Jan 22, 2013 | 116.42 | 118.04 | 115.22 | 117.80 | 25,770 | +2.66(+2.31%) |
Jan 18, 2013 | 114.91 | 115.86 | 114.45 | 115.14 | 8,978 | +0.31(+0.27%) |
Jan 17, 2013 | 114.45 | 115.60 | 113.65 | 114.83 | 11,354 | +0.94(+0.82%) |
Jan 16, 2013 | 114.41 | 114.66 | 113.71 | 113.90 | 12,522 | -0.99(-0.86%) |
Jan 15, 2013 | 113.92 | 114.89 | 113.19 | 114.89 | 12,283 | +0.71(+0.62%) |
Jan 14, 2013 | 114.66 | 114.95 | 112.50 | 114.18 | 16,474 | -0.61(-0.53%) |
Jan 11, 2013 | 115.12 | 115.62 | 114.41 | 114.80 | 22,538 | -0.31(-0.27%) |
Jan 10, 2013 | 115.41 | 115.41 | 113.50 | 115.10 | 137,207 | +2.83(+2.52%) |
Jan 09, 2013 | 110.71 | 113.15 | 110.69 | 112.27 | 10,087 | +1.72(+1.56%) |
Jan 08, 2013 | 109.00 | 110.55 | 109.00 | 110.55 | 2,484 | +1.32(+1.21%) |
Jan 07, 2013 | 110.32 | 111.22 | 108.97 | 109.23 | 14,630 | -2.42(-2.17%) |
Jan 04, 2013 | 110.88 | 112.48 | 109.83 | 111.65 | 13,469 | +1.27(+1.15%) |
Jan 03, 2013 | 110.13 | 111.95 | 110.09 | 110.38 | 9,081 | +0.08(+0.07%) |
Jan 02, 2013 | 106.90 | 110.65 | 102.95 | 110.31 | 35,393 | +7.36(+7.15%) |
Dec 31, 2012 | 101.44 | 103.39 | 101.44 | 102.95 | 16,370 | +1.26(+1.24%) |
Dec 28, 2012 | 102.07 | 102.34 | 101.36 | 101.69 | 10,829 | -0.65(-0.64%) |
Dec 27, 2012 | 101.65 | 102.55 | 100.06 | 102.34 | 14,425 | +0.73(+0.71%) |
Dec 26, 2012 | 102.36 | 102.70 | 101.59 | 101.61 | 2,875 | -0.86(-0.84%) |
Dec 24, 2012 | 102.15 | 102.95 | 102.15 | 102.47 | 4,876 | +0.25(+0.24%) |
Dec 21, 2012 | 101.31 | 102.72 | 101.13 | 102.22 | 22,264 | -1.19(-1.15%) |
Dec 20, 2012 | 103.23 | 103.70 | 103.09 | 103.41 | 4,645 | +0.23(+0.22%) |
Dec 19, 2012 | 103.87 | 104.40 | 103.10 | 103.18 | 14,426 | -0.63(-0.61%) |
Dec 18, 2012 | 102.97 | 104.13 | 102.39 | 103.81 | 15,962 | +0.65(+0.63%) |
Dec 17, 2012 | 103.18 | 103.43 | 102.66 | 103.16 | 16,645 | +0.59(+0.58%) |
Dec 14, 2012 | 102.32 | 103.54 | 102.07 | 102.57 | 12,250 | -0.29(-0.28%) |
Dec 13, 2012 | 104.75 | 105.05 | 102.53 | 102.85 | 10,236 | -1.72(-1.64%) |
Dec 12, 2012 | 105.05 | 105.87 | 104.09 | 104.57 | 64,490 | -0.48(-0.45%) |
Dec 11, 2012 | 105.01 | 105.75 | 103.79 | 105.05 | 23,955 | +0.52(+0.49%) |
Dec 10, 2012 | 103.62 | 105.38 | 103.12 | 104.53 | 22,969 | +1.09(+1.05%) |
Dec 07, 2012 | 102.18 | 103.87 | 101.53 | 103.44 | 24,254 | +2.29(+2.27%) |
Dec 06, 2012 | 98.90 | 101.44 | 98.90 | 101.15 | 13,752 | +1.76(+1.77%) |
Dec 05, 2012 | 99.39 | 100.14 | 98.27 | 99.39 | 8,489 | +0.40(+0.41%) |
Dec 04, 2012 | 98.02 | 99.15 | 98.02 | 98.99 | 9,747 | -0.88(-0.88%) |
Nov 30, 2012 | 99.15 | 100.03 | 98.88 | 99.87 | 19,131 | +0.78(+0.79%) |
Nov 29, 2012 | 98.52 | 99.43 | 97.83 | 99.09 | 172,779 | +0.76(+0.78%) |
Nov 28, 2012 | 96.95 | 98.44 | 96.36 | 98.32 | 23,209 | +0.96(+0.98%) |
Nov 27, 2012 | 97.31 | 98.40 | 97.31 | 97.37 | 4,683 | +0.00(+0.00%) |
Nov 26, 2012 | 97.33 | 97.37 | 96.51 | 97.37 | 8,430 | +0.00(+0.00%) |
Nov 23, 2012 | 95.92 | 97.41 | 95.92 | 97.37 | 9,072 | +1.51(+1.57%) |
Nov 21, 2012 | 95.52 | 96.26 | 94.77 | 95.86 | 22,213 | -0.59(-0.61%) |
Nov 20, 2012 | 97.14 | 98.00 | 94.10 | 96.45 | 15,084 | -0.75(-0.77%) |
Nov 19, 2012 | 97.20 | 98.17 | 96.49 | 97.20 | 13,822 | +1.72(+1.80%) |
Nov 16, 2012 | 95.73 | 95.88 | 94.35 | 95.48 | 11,157 | +0.10(+0.10%) |
Nov 15, 2012 | 94.06 | 96.99 | 93.95 | 95.38 | 14,973 | +2.31(+2.48%) |
Nov 14, 2012 | 94.01 | 94.66 | 91.94 | 93.07 | 7,940 | -1.45(-1.54%) |
Nov 13, 2012 | 94.50 | 95.86 | 94.31 | 94.52 | 7,968 | -0.57(-0.60%) |
Nov 12, 2012 | 95.46 | 95.63 | 94.29 | 95.10 | 8,875 | -0.10(-0.10%) |
Nov 09, 2012 | 95.27 | 96.01 | 94.33 | 95.19 | 10,713 | -0.32(-0.34%) |
Nov 08, 2012 | 96.62 | 97.58 | 95.52 | 95.52 | 3,283 | -1.62(-1.67%) |
Nov 07, 2012 | 96.97 | 97.46 | 95.08 | 97.14 | 18,426 | -0.59(-0.61%) |
Nov 06, 2012 | 98.27 | 98.31 | 97.04 | 97.73 | 11,498 | +0.21(+0.22%) |
Nov 05, 2012 | 98.29 | 98.86 | 96.80 | 97.52 | 32,038 | -0.76(-0.78%) |
Nov 02, 2012 | 100.06 | 100.77 | 98.29 | 98.29 | 9,150 | -2.06(-2.06%) |