Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 110.27 | 110.85 | 110.08 | 110.57 | 11,054 | +0.59(+0.53%) |
Jan 30, 2013 | 110.80 | 110.86 | 109.97 | 109.98 | 4,332 | -0.77(-0.70%) |
Jan 29, 2013 | 110.53 | 110.75 | 110.27 | 110.75 | 5,572 | -0.13(-0.11%) |
Jan 28, 2013 | 111.41 | 111.52 | 110.88 | 110.88 | 3,015 | -0.41(-0.37%) |
Jan 25, 2013 | 110.45 | 111.29 | 110.45 | 111.29 | 14,257 | +1.44(+1.31%) |
Jan 24, 2013 | 109.99 | 110.13 | 109.23 | 109.84 | 26,769 | +1.04(+0.95%) |
Jan 23, 2013 | 108.77 | 108.93 | 108.62 | 108.81 | 2,908 | +0.15(+0.13%) |
Jan 22, 2013 | 108.20 | 108.66 | 108.20 | 108.66 | 2,021 | +0.39(+0.36%) |
Jan 18, 2013 | 107.94 | 108.27 | 107.77 | 108.27 | 2,742 | +0.17(+0.15%) |
Jan 17, 2013 | 107.69 | 108.11 | 107.68 | 108.11 | 1,776 | +0.77(+0.71%) |
Jan 16, 2013 | 107.45 | 107.50 | 107.15 | 107.34 | 4,362 | +0.00(+0.00%) |
Jan 15, 2013 | 106.53 | 107.51 | 106.53 | 107.34 | 4,662 | +0.36(+0.34%) |
Jan 14, 2013 | 107.32 | 107.34 | 106.82 | 106.98 | 2,979 | -0.03(-0.03%) |
Jan 11, 2013 | 106.95 | 107.02 | 106.66 | 107.01 | 2,849 | +0.19(+0.18%) |
Jan 10, 2013 | 107.19 | 107.26 | 106.40 | 106.83 | 10,208 | +0.21(+0.20%) |
Jan 09, 2013 | 106.58 | 106.62 | 106.58 | 106.62 | 1,171 | +0.38(+0.36%) |
Jan 08, 2013 | 105.97 | 106.24 | 105.95 | 106.24 | 1,100 | -0.17(-0.16%) |
Jan 07, 2013 | 106.12 | 106.44 | 106.06 | 106.41 | 3,251 | -0.19(-0.18%) |
Jan 04, 2013 | 106.24 | 106.65 | 105.95 | 106.61 | 8,870 | +0.62(+0.58%) |
Jan 03, 2013 | 105.94 | 106.66 | 105.92 | 105.99 | 4,337 | -0.05(-0.05%) |
Jan 02, 2013 | 105.45 | 106.04 | 105.07 | 106.04 | 18,276 | +2.41(+2.33%) |
Dec 31, 2012 | 101.56 | 103.64 | 101.46 | 103.62 | 9,134 | +1.70(+1.66%) |
Dec 28, 2012 | 102.11 | 102.49 | 101.85 | 101.93 | 10,341 | -0.98(-0.95%) |
Dec 27, 2012 | 102.67 | 102.91 | 101.60 | 102.91 | 21,938 | +0.02(+0.02%) |
Dec 26, 2012 | 103.46 | 103.47 | 102.72 | 102.89 | 3,452 | -0.61(-0.59%) |
Dec 24, 2012 | 103.45 | 103.50 | 102.98 | 103.50 | 25,117 | -0.22(-0.21%) |
Dec 21, 2012 | 103.03 | 104.01 | 102.75 | 103.72 | 8,252 | -0.55(-0.53%) |
Dec 20, 2012 | 103.98 | 104.31 | 103.70 | 104.26 | 4,187 | +0.55(+0.53%) |
Dec 19, 2012 | 104.35 | 104.35 | 103.71 | 103.71 | 5,089 | -0.36(-0.34%) |
Dec 18, 2012 | 102.86 | 104.09 | 102.81 | 104.07 | 18,006 | +1.43(+1.39%) |
Dec 17, 2012 | 102.13 | 102.64 | 102.11 | 102.64 | 5,387 | +0.89(+0.88%) |
Dec 14, 2012 | 101.90 | 101.94 | 101.67 | 101.74 | 2,934 | -0.22(-0.22%) |
Dec 13, 2012 | 102.71 | 102.71 | 101.74 | 101.97 | 4,233 | -0.64(-0.62%) |
Dec 12, 2012 | 102.74 | 103.23 | 102.60 | 102.60 | 2,130 | +0.08(+0.08%) |
Dec 11, 2012 | 102.42 | 102.73 | 102.41 | 102.52 | 13,998 | +0.65(+0.64%) |
Dec 10, 2012 | 102.10 | 102.10 | 101.85 | 101.87 | 1,796 | +0.25(+0.25%) |
Dec 07, 2012 | 101.87 | 101.87 | 101.42 | 101.62 | 3,100 | +0.23(+0.23%) |
Dec 06, 2012 | 101.26 | 101.42 | 101.26 | 101.39 | 913 | +0.35(+0.34%) |
Dec 05, 2012 | 101.13 | 101.13 | 100.36 | 101.04 | 5,727 | -0.03(-0.03%) |
Dec 04, 2012 | 101.14 | 101.20 | 100.80 | 101.07 | 3,310 | -0.32(-0.31%) |
Nov 30, 2012 | 101.28 | 101.51 | 101.16 | 101.39 | 4,461 | -0.03(-0.03%) |
Nov 29, 2012 | 101.42 | 101.47 | 100.83 | 101.42 | 12,380 | +0.95(+0.95%) |
Nov 28, 2012 | 99.97 | 100.47 | 99.61 | 100.46 | 5,806 | +0.07(+0.07%) |
Nov 27, 2012 | 100.51 | 100.84 | 100.39 | 100.39 | 6,957 | -0.28(-0.28%) |
Nov 26, 2012 | 100.61 | 100.71 | 100.38 | 100.67 | 6,025 | -0.35(-0.34%) |
Nov 23, 2012 | 100.37 | 101.02 | 100.37 | 101.02 | 2,771 | +1.11(+1.11%) |
Nov 21, 2012 | 99.75 | 99.92 | 99.58 | 99.91 | 8,045 | +0.30(+0.30%) |
Nov 20, 2012 | 99.14 | 99.61 | 99.10 | 99.61 | 2,677 | +0.62(+0.62%) |
Nov 19, 2012 | 98.71 | 99.05 | 98.56 | 99.00 | 5,661 | +1.49(+1.53%) |
Nov 16, 2012 | 96.82 | 97.50 | 96.58 | 97.50 | 3,188 | +0.74(+0.77%) |
Nov 15, 2012 | 97.02 | 97.02 | 95.93 | 96.76 | 158,131 | -0.33(-0.34%) |
Nov 14, 2012 | 98.97 | 98.97 | 97.08 | 97.09 | 8,913 | -1.58(-1.60%) |
Nov 13, 2012 | 98.06 | 99.23 | 98.06 | 98.66 | 11,626 | -0.02(-0.02%) |
Nov 12, 2012 | 98.93 | 98.97 | 98.46 | 98.69 | 9,153 | +0.06(+0.06%) |
Nov 09, 2012 | 97.93 | 98.92 | 97.93 | 98.63 | 8,601 | -0.22(-0.22%) |
Nov 08, 2012 | 99.74 | 99.74 | 98.85 | 98.85 | 2,522 | -1.16(-1.16%) |
Nov 07, 2012 | 100.46 | 100.51 | 99.52 | 100.01 | 8,847 | -1.43(-1.41%) |
Nov 06, 2012 | 101.30 | 101.67 | 101.30 | 101.44 | 2,453 | +0.59(+0.58%) |
Nov 05, 2012 | 100.38 | 100.86 | 100.12 | 100.86 | 1,141 | +0.09(+0.09%) |
Nov 02, 2012 | 101.72 | 101.78 | 100.70 | 100.76 | 4,271 | -0.55(-0.54%) |