Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 114.63 | 114.63 | 113.22 | 113.79 | 69,581 | -1.30(-1.13%) |
Jan 30, 2013 | 115.15 | 115.82 | 114.70 | 115.09 | 22,390 | -0.17(-0.15%) |
Jan 29, 2013 | 114.75 | 116.00 | 114.05 | 115.26 | 57,733 | +0.51(+0.44%) |
Jan 28, 2013 | 115.51 | 115.70 | 114.17 | 114.75 | 54,591 | -0.76(-0.66%) |
Jan 25, 2013 | 116.36 | 116.48 | 114.64 | 115.51 | 73,999 | +0.68(+0.59%) |
Jan 24, 2013 | 113.20 | 115.33 | 112.99 | 114.83 | 62,176 | +1.12(+0.98%) |
Jan 23, 2013 | 114.71 | 114.97 | 113.70 | 113.71 | 55,355 | -0.92(-0.80%) |
Jan 22, 2013 | 113.41 | 114.65 | 113.41 | 114.63 | 37,969 | +0.93(+0.82%) |
Jan 18, 2013 | 114.69 | 114.93 | 113.60 | 113.70 | 46,924 | -0.73(-0.64%) |
Jan 17, 2013 | 111.38 | 114.99 | 111.38 | 114.43 | 150,610 | +3.80(+3.43%) |
Jan 16, 2013 | 111.65 | 111.65 | 109.76 | 110.63 | 33,130 | -1.07(-0.96%) |
Jan 15, 2013 | 111.00 | 111.95 | 111.00 | 111.70 | 34,429 | +0.33(+0.30%) |
Jan 14, 2013 | 111.00 | 112.00 | 111.00 | 111.37 | 30,839 | +0.52(+0.47%) |
Jan 11, 2013 | 110.72 | 111.78 | 110.08 | 110.85 | 20,008 | -0.10(-0.09%) |
Jan 10, 2013 | 109.88 | 111.32 | 109.45 | 110.95 | 31,486 | +0.19(+0.17%) |
Jan 09, 2013 | 109.27 | 110.93 | 108.73 | 110.76 | 74,801 | +1.44(+1.32%) |
Jan 08, 2013 | 108.43 | 109.49 | 108.43 | 109.32 | 45,787 | +0.25(+0.23%) |
Jan 07, 2013 | 108.41 | 109.27 | 108.22 | 109.07 | 43,040 | +0.46(+0.42%) |
Jan 04, 2013 | 108.00 | 108.79 | 107.02 | 108.61 | 61,605 | +1.09(+1.01%) |
Jan 03, 2013 | 107.13 | 108.00 | 106.94 | 107.52 | 53,367 | +0.06(+0.06%) |
Jan 02, 2013 | 107.28 | 107.61 | 106.10 | 107.46 | 58,794 | +2.51(+2.39%) |
Dec 31, 2012 | 103.92 | 105.19 | 103.20 | 104.95 | 47,142 | +0.74(+0.71%) |
Dec 28, 2012 | 103.86 | 105.20 | 103.86 | 104.21 | 24,544 | -0.99(-0.94%) |
Dec 27, 2012 | 105.04 | 105.50 | 104.37 | 105.20 | 44,260 | +0.10(+0.10%) |
Dec 26, 2012 | 106.39 | 106.39 | 104.77 | 105.10 | 49,621 | -1.47(-1.38%) |
Dec 24, 2012 | 104.54 | 106.75 | 104.20 | 106.57 | 30,972 | +1.66(+1.58%) |
Dec 21, 2012 | 104.48 | 106.75 | 104.48 | 104.91 | 325,094 | -1.74(-1.63%) |
Dec 20, 2012 | 106.91 | 108.37 | 106.42 | 106.65 | 51,859 | +0.07(+0.07%) |
Dec 19, 2012 | 106.66 | 108.87 | 106.53 | 106.58 | 79,308 | -0.53(-0.49%) |
Dec 18, 2012 | 103.88 | 107.67 | 103.88 | 107.11 | 54,679 | +3.13(+3.01%) |
Dec 17, 2012 | 104.32 | 104.76 | 103.55 | 103.98 | 50,232 | -0.27(-0.26%) |
Dec 14, 2012 | 104.25 | 104.87 | 103.46 | 104.25 | 62,026 | -0.48(-0.46%) |
Dec 13, 2012 | 105.00 | 105.30 | 104.17 | 104.73 | 73,369 | +0.01(+0.01%) |
Dec 12, 2012 | 105.12 | 105.72 | 104.71 | 104.72 | 48,004 | -0.63(-0.60%) |
Dec 11, 2012 | 105.48 | 106.00 | 104.51 | 105.35 | 44,469 | +0.41(+0.39%) |
Dec 10, 2012 | 104.61 | 105.52 | 103.99 | 104.94 | 56,225 | +0.51(+0.49%) |
Dec 07, 2012 | 105.09 | 105.36 | 103.47 | 104.43 | 27,578 | -0.57(-0.54%) |
Dec 06, 2012 | 104.00 | 105.53 | 103.60 | 105.00 | 26,638 | +0.44(+0.42%) |
Dec 05, 2012 | 105.39 | 105.91 | 104.28 | 104.56 | 56,796 | -0.40(-0.38%) |
Dec 04, 2012 | 104.13 | 105.75 | 103.56 | 104.96 | 39,274 | +0.47(+0.45%) |
Nov 30, 2012 | 104.92 | 105.92 | 102.98 | 104.49 | 47,654 | -0.66(-0.63%) |
Nov 29, 2012 | 103.88 | 105.65 | 102.83 | 105.15 | 48,392 | +2.20(+2.14%) |
Nov 28, 2012 | 99.74 | 103.50 | 99.74 | 102.95 | 28,128 | +0.01(+0.01%) |
Nov 27, 2012 | 102.82 | 103.86 | 101.50 | 102.94 | 43,563 | -0.11(-0.11%) |
Nov 26, 2012 | 103.53 | 103.53 | 100.71 | 103.05 | 65,084 | -0.94(-0.90%) |
Nov 23, 2012 | 102.53 | 104.00 | 102.49 | 103.99 | 8,413 | +1.80(+1.76%) |
Nov 21, 2012 | 102.48 | 102.86 | 101.45 | 102.19 | 21,322 | -0.43(-0.42%) |
Nov 20, 2012 | 101.55 | 102.62 | 100.52 | 102.62 | 42,153 | +0.33(+0.32%) |
Nov 19, 2012 | 101.39 | 102.65 | 100.75 | 102.29 | 24,485 | +1.89(+1.88%) |
Nov 16, 2012 | 100.56 | 101.50 | 99.74 | 100.40 | 56,171 | -0.46(-0.46%) |
Nov 15, 2012 | 100.25 | 101.70 | 100.25 | 100.86 | 62,429 | +0.21(+0.21%) |
Nov 14, 2012 | 100.37 | 101.00 | 100.03 | 100.65 | 63,583 | +0.00(+0.00%) |
Nov 13, 2012 | 100.67 | 100.97 | 100.00 | 100.65 | 59,960 | -0.51(-0.50%) |
Nov 12, 2012 | 101.27 | 101.70 | 99.65 | 101.16 | 35,107 | -0.03(-0.03%) |
Nov 09, 2012 | 101.49 | 102.59 | 100.74 | 101.19 | 26,125 | -0.32(-0.32%) |
Nov 08, 2012 | 103.42 | 103.42 | 100.74 | 101.51 | 40,076 | -1.56(-1.51%) |
Nov 07, 2012 | 103.08 | 104.18 | 101.37 | 103.07 | 42,733 | -0.18(-0.17%) |
Nov 06, 2012 | 103.34 | 104.26 | 102.95 | 103.25 | 33,135 | +0.46(+0.45%) |
Nov 05, 2012 | 101.25 | 103.46 | 100.12 | 102.79 | 30,636 | +0.75(+0.74%) |
Nov 02, 2012 | 104.49 | 105.11 | 101.77 | 102.04 | 43,401 | -2.43(-2.33%) |