Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 87.87 | 88.87 | 87.50 | 88.86 | 880,570 | +0.98(+1.12%) |
Dec 28, 2012 | 88.10 | 88.85 | 87.83 | 87.87 | 859,373 | -0.49(-0.55%) |
Dec 27, 2012 | 88.53 | 88.91 | 87.49 | 88.36 | 760,623 | -0.16(-0.19%) |
Dec 26, 2012 | 89.58 | 89.74 | 88.32 | 88.53 | 904,769 | -0.91(-1.01%) |
Dec 24, 2012 | 89.59 | 89.94 | 89.06 | 89.43 | 510,544 | -0.38(-0.42%) |
Dec 21, 2012 | 90.02 | 90.72 | 88.68 | 89.81 | 1,924,638 | -0.99(-1.09%) |
Dec 20, 2012 | 89.86 | 90.83 | 89.74 | 90.80 | 1,211,423 | +1.02(+1.13%) |
Dec 19, 2012 | 91.24 | 91.26 | 89.78 | 89.78 | 1,690,237 | -1.51(-1.66%) |
Dec 18, 2012 | 90.67 | 91.64 | 90.40 | 91.29 | 2,418,890 | +0.91(+1.00%) |
Dec 17, 2012 | 90.08 | 90.45 | 89.62 | 90.39 | 1,230,244 | +0.35(+0.39%) |
Dec 14, 2012 | 89.17 | 90.06 | 89.17 | 90.04 | 1,606,169 | +0.38(+0.43%) |
Dec 13, 2012 | 89.24 | 89.82 | 88.90 | 89.65 | 1,298,235 | +0.49(+0.54%) |
Dec 12, 2012 | 89.34 | 89.81 | 88.96 | 89.17 | 1,681,147 | -0.12(-0.13%) |
Dec 11, 2012 | 87.74 | 89.42 | 87.74 | 89.29 | 1,295,013 | +1.62(+1.85%) |
Dec 10, 2012 | 87.06 | 88.01 | 87.06 | 87.66 | 917,429 | +0.33(+0.38%) |
Dec 07, 2012 | 87.05 | 87.57 | 86.65 | 87.33 | 1,033,078 | +0.51(+0.59%) |
Dec 06, 2012 | 86.49 | 86.87 | 86.23 | 86.82 | 863,945 | +0.38(+0.45%) |
Dec 05, 2012 | 86.30 | 86.67 | 85.10 | 86.44 | 1,640,089 | -0.15(-0.17%) |
Dec 04, 2012 | 86.60 | 87.25 | 86.12 | 86.58 | 1,303,954 | +0.01(+0.01%) |
Nov 30, 2012 | 85.81 | 86.97 | 85.70 | 86.57 | 1,594,877 | +0.69(+0.80%) |
Nov 29, 2012 | 85.41 | 86.21 | 85.30 | 85.89 | 1,080,267 | +0.88(+1.03%) |
Nov 28, 2012 | 84.76 | 85.35 | 83.98 | 85.01 | 1,695,324 | +0.19(+0.23%) |
Nov 27, 2012 | 85.44 | 85.71 | 84.43 | 84.81 | 1,860,177 | -0.74(-0.87%) |
Nov 26, 2012 | 85.74 | 85.78 | 85.09 | 85.56 | 1,534,474 | -0.50(-0.58%) |
Nov 23, 2012 | 85.64 | 86.06 | 85.11 | 86.06 | 280,040 | +0.77(+0.90%) |
Nov 21, 2012 | 85.40 | 85.74 | 85.04 | 85.29 | 918,423 | -0.20(-0.24%) |
Nov 20, 2012 | 84.65 | 85.86 | 84.59 | 85.49 | 1,396,301 | +0.71(+0.84%) |
Nov 19, 2012 | 84.61 | 85.01 | 84.49 | 84.78 | 1,308,908 | +0.59(+0.71%) |
Nov 16, 2012 | 83.59 | 84.44 | 82.85 | 84.18 | 2,177,979 | +0.69(+0.82%) |
Nov 15, 2012 | 84.37 | 84.87 | 83.23 | 83.50 | 1,492,864 | -0.88(-1.04%) |
Nov 14, 2012 | 85.36 | 85.54 | 83.90 | 84.38 | 1,276,201 | -0.89(-1.04%) |
Nov 13, 2012 | 84.50 | 85.95 | 84.48 | 85.26 | 1,305,518 | +0.49(+0.58%) |
Nov 12, 2012 | 85.19 | 85.38 | 84.53 | 84.77 | 723,785 | -0.22(-0.26%) |
Nov 09, 2012 | 84.59 | 85.81 | 84.57 | 84.99 | 1,401,902 | +0.35(+0.41%) |
Nov 08, 2012 | 86.16 | 86.41 | 84.63 | 84.64 | 1,587,824 | -1.95(-2.25%) |
Nov 07, 2012 | 85.04 | 86.87 | 84.69 | 86.59 | 1,936,277 | +1.11(+1.29%) |
Nov 06, 2012 | 85.17 | 86.05 | 84.61 | 85.48 | 1,022,443 | +0.16(+0.18%) |
Nov 05, 2012 | 85.02 | 85.60 | 84.81 | 85.33 | 957,304 | +0.01(+0.01%) |
Nov 02, 2012 | 86.66 | 87.86 | 85.15 | 85.32 | 1,885,431 | -1.19(-1.37%) |
Nov 01, 2012 | 85.47 | 86.52 | 85.21 | 86.51 | 1,531,783 | +1.18(+1.38%) |
Oct 31, 2012 | 85.04 | 85.63 | 84.13 | 85.33 | 1,627,179 | +0.67(+0.79%) |
Oct 26, 2012 | 85.00 | 84.66 | 84.66 | 84.66 | 2,197,409 | -0.53(-0.62%) |
Oct 25, 2012 | 84.13 | 86.42 | 84.13 | 85.19 | 3,573,953 | +3.34(+4.08%) |
Oct 24, 2012 | 82.02 | 82.64 | 81.71 | 81.85 | 1,297,613 | -0.08(-0.10%) |
Oct 23, 2012 | 82.27 | 82.52 | 81.78 | 81.93 | 1,307,706 | -0.55(-0.67%) |
Oct 19, 2012 | 83.36 | 83.36 | 81.93 | 82.48 | 1,714,641 | -1.04(-1.25%) |
Oct 18, 2012 | 83.44 | 83.70 | 83.18 | 83.53 | 715,578 | +0.07(+0.09%) |
Oct 17, 2012 | 84.31 | 84.70 | 83.32 | 83.45 | 1,500,333 | -1.09(-1.29%) |
Oct 16, 2012 | 83.10 | 84.56 | 83.10 | 84.54 | 1,642,540 | +1.44(+1.73%) |
Oct 15, 2012 | 81.77 | 83.26 | 81.62 | 83.10 | 1,674,689 | +1.46(+1.79%) |
Oct 12, 2012 | 81.41 | 82.25 | 81.39 | 81.64 | 1,389,540 | +0.26(+0.31%) |
Oct 11, 2012 | 81.87 | 82.08 | 81.39 | 81.39 | 744,728 | -0.04(-0.04%) |
Oct 10, 2012 | 82.02 | 82.02 | 80.88 | 81.42 | 1,096,285 | -0.74(-0.90%) |
Oct 09, 2012 | 81.64 | 82.26 | 81.59 | 82.16 | 1,732,616 | +0.66(+0.81%) |
Oct 08, 2012 | 81.81 | 82.04 | 81.36 | 81.50 | 903,120 | -0.31(-0.38%) |
Oct 05, 2012 | 82.30 | 82.82 | 81.55 | 81.81 | 1,348,438 | -0.37(-0.45%) |
Oct 04, 2012 | 80.28 | 82.88 | 80.03 | 82.18 | 3,460,768 | +2.44(+3.06%) |
Oct 03, 2012 | 78.97 | 80.16 | 78.66 | 79.74 | 1,623,752 | +0.74(+0.94%) |
Oct 02, 2012 | 78.55 | 79.00 | 78.25 | 79.00 | 1,828,387 | +0.44(+0.56%) |