Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 87.86 | 88.87 | 87.49 | 88.85 | 880,623 | +0.98(+1.12%) |
Dec 28, 2012 | 88.10 | 88.84 | 87.82 | 87.87 | 859,424 | -0.49(-0.55%) |
Dec 27, 2012 | 88.52 | 88.91 | 87.49 | 88.36 | 760,669 | -0.16(-0.19%) |
Dec 26, 2012 | 89.57 | 89.74 | 88.32 | 88.52 | 904,823 | -0.91(-1.01%) |
Dec 24, 2012 | 89.58 | 89.94 | 89.05 | 89.43 | 510,574 | -0.38(-0.42%) |
Dec 21, 2012 | 90.01 | 90.72 | 88.68 | 89.80 | 1,924,753 | -0.99(-1.09%) |
Dec 20, 2012 | 89.86 | 90.82 | 89.74 | 90.79 | 1,211,495 | +1.02(+1.13%) |
Dec 19, 2012 | 91.23 | 91.25 | 89.78 | 89.78 | 1,690,338 | -1.51(-1.66%) |
Dec 18, 2012 | 90.66 | 91.64 | 90.40 | 91.29 | 2,419,035 | +0.91(+1.00%) |
Dec 17, 2012 | 90.08 | 90.44 | 89.61 | 90.38 | 1,230,318 | +0.35(+0.39%) |
Dec 14, 2012 | 89.16 | 90.06 | 89.16 | 90.03 | 1,606,265 | +0.38(+0.43%) |
Dec 13, 2012 | 89.23 | 89.81 | 88.90 | 89.65 | 1,298,313 | +0.49(+0.54%) |
Dec 12, 2012 | 89.34 | 89.80 | 88.95 | 89.16 | 1,681,248 | -0.12(-0.13%) |
Dec 11, 2012 | 87.73 | 89.42 | 87.73 | 89.28 | 1,295,090 | +1.62(+1.85%) |
Dec 10, 2012 | 87.05 | 88.01 | 87.05 | 87.66 | 917,484 | +0.33(+0.38%) |
Dec 07, 2012 | 87.04 | 87.57 | 86.64 | 87.33 | 1,033,140 | +0.51(+0.59%) |
Dec 06, 2012 | 86.49 | 86.86 | 86.23 | 86.82 | 863,997 | +0.38(+0.45%) |
Dec 05, 2012 | 86.29 | 86.67 | 85.09 | 86.43 | 1,640,187 | -0.15(-0.17%) |
Dec 04, 2012 | 86.60 | 87.25 | 86.11 | 86.58 | 1,304,032 | +0.01(+0.01%) |
Nov 30, 2012 | 85.81 | 86.96 | 85.70 | 86.57 | 1,594,972 | +0.69(+0.80%) |
Nov 29, 2012 | 85.40 | 86.20 | 85.29 | 85.88 | 1,080,331 | +0.88(+1.03%) |
Nov 28, 2012 | 84.75 | 85.35 | 83.98 | 85.00 | 1,695,426 | +0.19(+0.23%) |
Nov 27, 2012 | 85.43 | 85.71 | 84.43 | 84.81 | 1,860,289 | -0.74(-0.87%) |
Nov 26, 2012 | 85.73 | 85.78 | 85.08 | 85.55 | 1,534,566 | -0.50(-0.58%) |
Nov 23, 2012 | 85.63 | 86.05 | 85.10 | 86.05 | 280,056 | +0.77(+0.90%) |
Nov 21, 2012 | 85.39 | 85.73 | 85.04 | 85.28 | 918,478 | -0.20(-0.24%) |
Nov 20, 2012 | 84.64 | 85.85 | 84.59 | 85.49 | 1,396,385 | +0.71(+0.84%) |
Nov 19, 2012 | 84.61 | 85.00 | 84.49 | 84.77 | 1,308,987 | +0.59(+0.71%) |
Nov 16, 2012 | 83.58 | 84.43 | 82.84 | 84.18 | 2,178,110 | +0.69(+0.82%) |
Nov 15, 2012 | 84.36 | 84.86 | 83.23 | 83.49 | 1,492,954 | -0.88(-1.04%) |
Nov 14, 2012 | 85.36 | 85.53 | 83.89 | 84.37 | 1,276,277 | -0.89(-1.04%) |
Nov 13, 2012 | 84.50 | 85.94 | 84.47 | 85.26 | 1,305,596 | +0.49(+0.58%) |
Nov 12, 2012 | 85.18 | 85.38 | 84.53 | 84.76 | 723,829 | -0.22(-0.26%) |
Nov 09, 2012 | 84.59 | 85.81 | 84.56 | 84.98 | 1,401,987 | +0.35(+0.41%) |
Nov 08, 2012 | 86.15 | 86.41 | 84.63 | 84.64 | 1,587,919 | -1.95(-2.25%) |
Nov 07, 2012 | 85.04 | 86.87 | 84.68 | 86.58 | 1,936,394 | +1.11(+1.29%) |
Nov 06, 2012 | 85.17 | 86.04 | 84.61 | 85.48 | 1,022,505 | +0.16(+0.18%) |
Nov 05, 2012 | 85.02 | 85.60 | 84.81 | 85.32 | 957,361 | +0.01(+0.01%) |
Nov 02, 2012 | 86.66 | 87.85 | 85.15 | 85.31 | 1,885,544 | -1.19(-1.37%) |
Nov 01, 2012 | 85.47 | 86.52 | 85.20 | 86.50 | 1,531,875 | +1.18(+1.38%) |
Oct 31, 2012 | 85.04 | 85.62 | 84.12 | 85.32 | 1,627,277 | +0.67(+0.79%) |
Oct 26, 2012 | 84.99 | 84.65 | 84.65 | 84.65 | 2,197,540 | -0.53(-0.62%) |
Oct 25, 2012 | 84.12 | 86.42 | 84.12 | 85.18 | 3,574,167 | +3.34(+4.08%) |
Oct 24, 2012 | 82.01 | 82.63 | 81.71 | 81.85 | 1,297,690 | -0.08(-0.10%) |
Oct 23, 2012 | 82.27 | 82.51 | 81.77 | 81.93 | 1,307,785 | -0.55(-0.67%) |
Oct 19, 2012 | 83.36 | 83.36 | 81.93 | 82.48 | 1,714,744 | -1.04(-1.25%) |
Oct 18, 2012 | 83.44 | 83.69 | 83.17 | 83.52 | 715,621 | +0.07(+0.09%) |
Oct 17, 2012 | 84.31 | 84.69 | 83.32 | 83.45 | 1,500,423 | -1.09(-1.29%) |
Oct 16, 2012 | 83.10 | 84.55 | 83.10 | 84.53 | 1,642,639 | +1.44(+1.73%) |
Oct 15, 2012 | 81.76 | 83.25 | 81.62 | 83.10 | 1,674,789 | +1.46(+1.79%) |
Oct 12, 2012 | 81.41 | 82.25 | 81.38 | 81.64 | 1,389,623 | +0.26(+0.31%) |
Oct 11, 2012 | 81.86 | 82.08 | 81.38 | 81.38 | 744,773 | -0.04(-0.04%) |
Oct 10, 2012 | 82.01 | 82.01 | 80.88 | 81.42 | 1,096,351 | -0.74(-0.90%) |
Oct 09, 2012 | 81.64 | 82.26 | 81.58 | 82.16 | 1,732,720 | +0.66(+0.81%) |
Oct 08, 2012 | 81.81 | 82.04 | 81.35 | 81.50 | 903,174 | -0.31(-0.38%) |
Oct 05, 2012 | 82.29 | 82.82 | 81.55 | 81.81 | 1,348,519 | -0.37(-0.45%) |
Oct 04, 2012 | 80.27 | 82.87 | 80.03 | 82.18 | 3,460,976 | +2.44(+3.06%) |
Oct 03, 2012 | 78.97 | 80.16 | 78.66 | 79.73 | 1,623,849 | +0.74(+0.94%) |
Oct 02, 2012 | 78.55 | 78.99 | 78.24 | 78.99 | 1,828,497 | +0.44(+0.56%) |