Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 108.33 | 108.86 | 107.07 | 108.38 | 739,211 | +0.27(+0.25%) |
Jan 30, 2013 | 108.92 | 109.36 | 107.86 | 108.11 | 282,285 | -1.16(-1.06%) |
Jan 29, 2013 | 108.74 | 109.44 | 108.68 | 109.27 | 190,183 | +0.37(+0.34%) |
Jan 28, 2013 | 108.94 | 109.34 | 108.31 | 108.91 | 197,825 | +0.18(+0.17%) |
Jan 25, 2013 | 109.05 | 109.49 | 108.27 | 108.72 | 324,910 | -0.11(-0.10%) |
Jan 24, 2013 | 109.08 | 110.20 | 108.01 | 108.84 | 292,913 | +0.01(+0.01%) |
Jan 23, 2013 | 108.30 | 109.29 | 108.16 | 108.83 | 380,390 | +0.42(+0.39%) |
Jan 22, 2013 | 107.45 | 108.83 | 107.45 | 108.41 | 409,663 | +0.72(+0.67%) |
Jan 18, 2013 | 107.83 | 107.95 | 107.11 | 107.69 | 277,772 | +0.10(+0.09%) |
Jan 17, 2013 | 107.83 | 108.38 | 107.53 | 107.59 | 321,290 | -0.11(-0.10%) |
Jan 16, 2013 | 107.92 | 108.13 | 107.46 | 107.70 | 116,266 | -0.23(-0.21%) |
Jan 15, 2013 | 107.33 | 108.00 | 106.93 | 107.93 | 259,279 | +0.91(+0.85%) |
Jan 14, 2013 | 106.52 | 107.26 | 106.52 | 107.02 | 181,754 | +0.52(+0.49%) |
Jan 11, 2013 | 106.97 | 107.31 | 106.06 | 106.50 | 361,856 | -0.11(-0.10%) |
Jan 10, 2013 | 107.38 | 107.65 | 106.06 | 106.60 | 474,813 | +0.72(+0.68%) |
Jan 09, 2013 | 105.59 | 106.14 | 105.14 | 105.88 | 431,043 | +0.39(+0.37%) |
Jan 08, 2013 | 105.01 | 105.71 | 105.01 | 105.49 | 241,040 | +0.36(+0.34%) |
Jan 07, 2013 | 104.66 | 105.47 | 104.52 | 105.13 | 203,546 | +0.18(+0.17%) |
Jan 04, 2013 | 104.97 | 105.16 | 104.45 | 104.95 | 213,059 | +0.11(+0.11%) |
Jan 03, 2013 | 104.64 | 105.31 | 104.30 | 104.84 | 377,673 | +0.36(+0.34%) |
Jan 02, 2013 | 104.85 | 104.94 | 103.80 | 104.48 | 351,567 | +1.22(+1.18%) |
Dec 31, 2012 | 102.66 | 103.54 | 102.44 | 103.26 | 164,757 | +0.32(+0.31%) |
Dec 28, 2012 | 103.13 | 103.97 | 102.58 | 102.94 | 265,779 | -0.44(-0.42%) |
Dec 27, 2012 | 103.02 | 103.79 | 102.43 | 103.38 | 273,646 | +0.69(+0.67%) |
Dec 26, 2012 | 103.23 | 103.23 | 102.24 | 102.69 | 260,646 | -0.41(-0.40%) |
Dec 24, 2012 | 102.25 | 103.56 | 101.80 | 103.11 | 170,336 | +0.82(+0.80%) |
Dec 21, 2012 | 101.59 | 104.92 | 101.59 | 102.29 | 680,550 | -0.30(-0.29%) |
Dec 20, 2012 | 100.97 | 102.59 | 100.46 | 102.59 | 641,150 | +1.93(+1.92%) |
Dec 19, 2012 | 100.87 | 101.56 | 100.52 | 100.66 | 246,141 | -0.43(-0.42%) |
Dec 18, 2012 | 100.51 | 101.47 | 100.30 | 101.09 | 290,321 | +0.61(+0.61%) |
Dec 17, 2012 | 100.54 | 101.04 | 100.10 | 100.48 | 311,926 | +0.27(+0.27%) |
Dec 14, 2012 | 100.70 | 100.96 | 100.03 | 100.21 | 219,847 | -0.08(-0.08%) |
Dec 13, 2012 | 100.65 | 100.84 | 100.06 | 100.30 | 512,469 | -0.31(-0.31%) |
Dec 12, 2012 | 99.94 | 100.71 | 99.50 | 100.61 | 495,923 | +0.56(+0.56%) |
Dec 11, 2012 | 100.02 | 100.30 | 99.44 | 100.05 | 301,270 | +0.45(+0.46%) |
Dec 10, 2012 | 99.97 | 100.29 | 99.41 | 99.60 | 311,983 | -0.17(-0.17%) |
Dec 07, 2012 | 99.46 | 100.06 | 99.46 | 99.76 | 485,506 | +0.06(+0.06%) |
Dec 06, 2012 | 98.75 | 99.74 | 98.21 | 99.70 | 875,940 | +1.27(+1.29%) |
Dec 05, 2012 | 99.43 | 99.66 | 98.01 | 98.44 | 472,314 | -1.15(-1.16%) |
Dec 04, 2012 | 98.83 | 99.88 | 98.75 | 99.59 | 562,418 | +1.31(+1.34%) |
Nov 30, 2012 | 98.75 | 99.28 | 97.92 | 98.27 | 510,126 | -0.02(-0.02%) |
Nov 29, 2012 | 98.83 | 99.10 | 97.40 | 98.30 | 973,426 | +0.80(+0.82%) |
Nov 28, 2012 | 97.36 | 97.86 | 96.06 | 97.50 | 631,376 | -0.47(-0.48%) |
Nov 27, 2012 | 97.03 | 99.14 | 96.18 | 97.97 | 1,096,759 | -0.03(-0.03%) |
Nov 26, 2012 | 97.55 | 99.14 | 97.23 | 97.99 | 272,324 | -0.11(-0.11%) |
Nov 23, 2012 | 97.49 | 98.21 | 97.25 | 98.10 | 120,900 | +0.76(+0.78%) |
Nov 21, 2012 | 98.25 | 98.25 | 96.72 | 97.34 | 547,955 | -0.61(-0.62%) |
Nov 20, 2012 | 97.67 | 98.23 | 96.73 | 97.95 | 433,346 | +0.28(+0.29%) |
Nov 19, 2012 | 97.81 | 97.96 | 97.03 | 97.67 | 373,573 | +0.80(+0.82%) |
Nov 16, 2012 | 96.54 | 97.36 | 95.40 | 96.87 | 464,387 | +0.28(+0.29%) |
Nov 15, 2012 | 96.95 | 97.60 | 95.85 | 96.59 | 405,870 | -0.58(-0.60%) |
Nov 14, 2012 | 98.99 | 99.12 | 96.89 | 97.17 | 405,911 | -1.84(-1.86%) |
Nov 13, 2012 | 98.69 | 99.59 | 98.68 | 99.01 | 248,440 | -0.04(-0.04%) |
Nov 12, 2012 | 100.18 | 100.25 | 98.26 | 99.04 | 610,990 | -0.82(-0.82%) |
Nov 09, 2012 | 99.91 | 100.46 | 98.92 | 99.86 | 219,940 | -0.34(-0.34%) |
Nov 08, 2012 | 101.55 | 101.88 | 100.13 | 100.20 | 235,920 | -1.27(-1.25%) |
Nov 07, 2012 | 102.23 | 102.25 | 101.13 | 101.47 | 547,876 | -0.92(-0.89%) |
Nov 06, 2012 | 103.19 | 103.67 | 101.84 | 102.39 | 727,023 | -0.21(-0.20%) |
Nov 05, 2012 | 103.93 | 103.93 | 102.48 | 102.60 | 434,627 | -1.17(-1.13%) |
Nov 02, 2012 | 103.72 | 105.42 | 103.47 | 103.77 | 718,483 | +0.37(+0.36%) |