Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 102.54 | 104.24 | 102.45 | 104.08 | 14,802,933 | +1.20(+1.17%) |
Dec 28, 2012 | 103.47 | 103.97 | 102.79 | 102.87 | 10,756,187 | -1.22(-1.17%) |
Dec 27, 2012 | 104.36 | 104.52 | 103.09 | 104.09 | 10,423,795 | -0.17(-0.16%) |
Dec 26, 2012 | 104.64 | 104.79 | 103.99 | 104.26 | 4,997,161 | -0.13(-0.12%) |
Dec 24, 2012 | 104.64 | 104.74 | 104.39 | 104.39 | 2,506,165 | -0.65(-0.62%) |
Dec 21, 2012 | 104.46 | 105.22 | 104.27 | 105.04 | 14,423,868 | -1.12(-1.05%) |
Dec 20, 2012 | 105.66 | 106.23 | 105.42 | 106.16 | 6,939,996 | +0.45(+0.43%) |
Dec 19, 2012 | 106.54 | 106.56 | 105.69 | 105.70 | 6,910,060 | -0.74(-0.70%) |
Dec 18, 2012 | 105.75 | 106.58 | 105.51 | 106.44 | 8,104,071 | +0.88(+0.84%) |
Dec 17, 2012 | 104.93 | 105.62 | 104.91 | 105.56 | 5,687,514 | +0.78(+0.75%) |
Dec 14, 2012 | 104.97 | 105.21 | 104.62 | 104.78 | 3,907,511 | -0.29(-0.27%) |
Dec 13, 2012 | 105.63 | 105.78 | 104.85 | 105.06 | 4,823,309 | -0.55(-0.52%) |
Dec 12, 2012 | 105.99 | 106.28 | 105.47 | 105.61 | 11,984,399 | +0.01(+0.01%) |
Dec 11, 2012 | 105.37 | 106.10 | 105.35 | 105.61 | 5,034,843 | +0.61(+0.58%) |
Dec 10, 2012 | 104.88 | 105.21 | 104.86 | 105.00 | 4,274,444 | +0.14(+0.14%) |
Dec 07, 2012 | 104.65 | 104.90 | 104.27 | 104.86 | 5,010,227 | +0.65(+0.63%) |
Dec 06, 2012 | 103.88 | 104.25 | 103.68 | 104.20 | 5,181,055 | +0.40(+0.38%) |
Dec 05, 2012 | 103.38 | 104.27 | 102.94 | 103.80 | 10,911,963 | +0.68(+0.66%) |
Dec 04, 2012 | 103.30 | 103.72 | 103.06 | 103.13 | 7,227,358 | -0.57(-0.55%) |
Nov 30, 2012 | 103.81 | 103.98 | 103.44 | 103.69 | 6,247,753 | -0.03(-0.03%) |
Nov 29, 2012 | 103.80 | 104.04 | 103.22 | 103.72 | 7,669,461 | +0.40(+0.39%) |
Nov 28, 2012 | 102.15 | 103.41 | 101.60 | 103.33 | 9,280,741 | +0.77(+0.75%) |
Nov 27, 2012 | 102.96 | 103.33 | 102.42 | 102.56 | 6,160,215 | -0.67(-0.65%) |
Nov 26, 2012 | 102.91 | 103.23 | 102.65 | 103.23 | 5,797,715 | -0.30(-0.28%) |
Nov 23, 2012 | 102.55 | 103.54 | 102.54 | 103.53 | 4,197,806 | +1.39(+1.36%) |
Nov 21, 2012 | 101.74 | 102.19 | 101.65 | 102.14 | 5,761,853 | +0.35(+0.34%) |
Nov 20, 2012 | 101.47 | 101.92 | 101.03 | 101.79 | 8,809,974 | +0.06(+0.06%) |
Nov 19, 2012 | 100.93 | 101.76 | 100.83 | 101.72 | 11,983,999 | +1.62(+1.62%) |
Nov 16, 2012 | 99.83 | 100.24 | 99.17 | 100.11 | 11,731,663 | +0.07(+0.07%) |
Nov 15, 2012 | 100.08 | 100.46 | 99.64 | 100.03 | 9,610,369 | -0.20(-0.20%) |
Nov 14, 2012 | 101.88 | 102.05 | 99.99 | 100.23 | 11,892,496 | -1.41(-1.39%) |
Nov 13, 2012 | 101.55 | 102.75 | 101.48 | 101.64 | 6,786,013 | -0.41(-0.40%) |
Nov 12, 2012 | 102.17 | 102.45 | 101.78 | 102.05 | 4,715,298 | +0.09(+0.09%) |
Nov 09, 2012 | 101.51 | 102.65 | 101.44 | 101.95 | 8,245,176 | -0.06(-0.05%) |
Nov 08, 2012 | 102.96 | 103.36 | 102.01 | 102.01 | 10,573,613 | -1.00(-0.98%) |
Nov 07, 2012 | 104.45 | 104.45 | 102.54 | 103.02 | 23,395,584 | -2.23(-2.12%) |
Nov 06, 2012 | 104.58 | 105.71 | 104.31 | 105.25 | 5,530,981 | +0.94(+0.90%) |
Nov 05, 2012 | 103.98 | 104.51 | 103.70 | 104.31 | 3,401,018 | +0.16(+0.15%) |
Nov 02, 2012 | 105.65 | 105.69 | 103.99 | 104.15 | 6,451,628 | -1.05(-0.99%) |
Nov 01, 2012 | 104.42 | 105.55 | 104.39 | 105.19 | 4,776,947 | +1.10(+1.06%) |
Oct 31, 2012 | 104.69 | 104.88 | 103.80 | 104.09 | 4,942,845 | -0.15(-0.14%) |
Oct 26, 2012 | 104.15 | 104.24 | 104.24 | 104.24 | 5,247,804 | +0.01(+0.01%) |
Oct 25, 2012 | 104.56 | 104.69 | 103.68 | 104.23 | 7,920,785 | +0.22(+0.21%) |
Oct 24, 2012 | 104.41 | 104.61 | 103.88 | 104.01 | 7,650,120 | -0.19(-0.18%) |
Oct 23, 2012 | 104.89 | 104.91 | 104.03 | 104.20 | 11,244,276 | -1.89(-1.78%) |
Oct 19, 2012 | 107.44 | 107.44 | 105.85 | 106.09 | 13,095,845 | -1.79(-1.66%) |
Oct 18, 2012 | 107.81 | 108.21 | 107.60 | 107.89 | 7,910,109 | -0.05(-0.05%) |
Oct 17, 2012 | 107.56 | 107.96 | 107.48 | 107.94 | 4,787,063 | +0.10(+0.10%) |
Oct 16, 2012 | 107.32 | 107.89 | 107.25 | 107.84 | 6,843,437 | +1.02(+0.95%) |
Oct 15, 2012 | 106.28 | 106.95 | 106.05 | 106.82 | 3,315,068 | +0.71(+0.67%) |
Oct 12, 2012 | 106.21 | 106.67 | 105.80 | 106.11 | 4,104,308 | +0.00(+0.00%) |
Oct 11, 2012 | 106.73 | 106.88 | 106.07 | 106.11 | 4,604,494 | -0.12(-0.11%) |
Oct 10, 2012 | 107.12 | 107.16 | 106.06 | 106.23 | 12,721,054 | -1.04(-0.97%) |
Oct 09, 2012 | 107.93 | 108.19 | 107.24 | 107.27 | 7,571,545 | -0.84(-0.78%) |
Oct 08, 2012 | 107.92 | 108.28 | 107.85 | 108.12 | 3,017,388 | -0.25(-0.23%) |
Oct 05, 2012 | 108.47 | 108.75 | 107.98 | 108.36 | 5,721,579 | +0.35(+0.32%) |
Oct 04, 2012 | 107.72 | 108.16 | 107.56 | 108.01 | 4,908,687 | +0.67(+0.62%) |
Oct 03, 2012 | 107.40 | 107.69 | 106.88 | 107.34 | 4,161,408 | +0.16(+0.15%) |
Oct 02, 2012 | 107.69 | 107.90 | 106.75 | 107.18 | 7,865,586 | -0.24(-0.22%) |