Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 102.18 | 102.72 | 99.32 | 100.14 | 246,000 | -1.98(-1.94%) |
Dec 28, 2012 | 101.98 | 103.10 | 101.70 | 102.12 | 137,758 | +1.14(+1.13%) |
Dec 27, 2012 | 102.60 | 103.22 | 99.04 | 100.98 | 204,778 | -1.78(-1.73%) |
Dec 26, 2012 | 101.62 | 103.56 | 101.10 | 102.76 | 144,240 | -0.58(-0.56%) |
Dec 24, 2012 | 102.00 | 103.68 | 101.70 | 103.34 | 78,384 | +0.64(+0.62%) |
Dec 21, 2012 | 103.16 | 103.37 | 100.64 | 102.70 | 254,691 | -0.15(-0.14%) |
Dec 20, 2012 | 101.50 | 105.10 | 100.78 | 102.85 | 647,493 | +6.99(+7.29%) |
Dec 19, 2012 | 95.60 | 96.30 | 93.93 | 95.86 | 276,448 | +3.22(+3.48%) |
Dec 18, 2012 | 88.90 | 94.32 | 88.60 | 92.64 | 386,303 | +3.14(+3.51%) |
Dec 17, 2012 | 89.46 | 90.72 | 89.00 | 89.50 | 135,812 | -0.30(-0.33%) |
Dec 14, 2012 | 88.34 | 89.80 | 87.72 | 89.80 | 126,431 | +2.04(+2.32%) |
Dec 13, 2012 | 88.38 | 89.52 | 87.21 | 87.76 | 350,254 | +4.56(+5.48%) |
Dec 12, 2012 | 84.30 | 85.22 | 81.50 | 83.20 | 357,172 | -2.56(-2.99%) |
Dec 11, 2012 | 85.92 | 86.68 | 85.56 | 85.76 | 160,720 | +1.40(+1.66%) |
Dec 10, 2012 | 83.58 | 84.56 | 83.54 | 84.36 | 119,198 | -0.72(-0.85%) |
Dec 07, 2012 | 85.04 | 86.06 | 84.16 | 85.08 | 154,826 | -0.46(-0.54%) |
Dec 06, 2012 | 87.20 | 87.44 | 84.22 | 85.54 | 248,564 | -0.76(-0.88%) |
Dec 05, 2012 | 86.26 | 88.04 | 85.84 | 86.30 | 254,289 | +0.46(+0.54%) |
Dec 04, 2012 | 86.10 | 87.14 | 84.78 | 85.84 | 257,737 | +2.38(+2.85%) |
Nov 30, 2012 | 80.40 | 84.72 | 79.76 | 83.46 | 366,906 | +3.74(+4.69%) |
Nov 29, 2012 | 81.06 | 81.25 | 78.90 | 79.72 | 226,459 | -2.62(-3.18%) |
Nov 28, 2012 | 85.66 | 85.84 | 81.76 | 82.34 | 293,976 | +1.52(+1.88%) |
Nov 27, 2012 | 80.74 | 81.20 | 80.18 | 80.82 | 225,831 | +0.44(+0.55%) |
Nov 26, 2012 | 80.50 | 81.15 | 80.02 | 80.38 | 174,388 | -0.16(-0.20%) |
Nov 23, 2012 | 83.60 | 83.76 | 80.10 | 80.54 | 230,523 | -3.62(-4.30%) |
Nov 21, 2012 | 85.98 | 86.32 | 83.88 | 84.16 | 208,213 | -0.92(-1.08%) |
Nov 20, 2012 | 85.42 | 86.66 | 85.02 | 85.08 | 183,695 | -0.26(-0.30%) |
Nov 19, 2012 | 86.14 | 87.20 | 84.82 | 85.34 | 314,633 | -4.88(-5.41%) |
Nov 16, 2012 | 89.48 | 91.44 | 88.22 | 90.22 | 209,512 | +1.82(+2.06%) |
Nov 15, 2012 | 87.64 | 90.60 | 87.48 | 88.40 | 381,560 | +0.56(+0.64%) |
Nov 14, 2012 | 88.18 | 89.44 | 86.46 | 87.84 | 334,028 | -1.30(-1.46%) |
Nov 13, 2012 | 90.22 | 90.39 | 86.96 | 89.14 | 216,374 | -0.14(-0.16%) |
Nov 12, 2012 | 88.48 | 90.44 | 88.24 | 89.28 | 187,559 | +0.98(+1.11%) |
Nov 09, 2012 | 88.56 | 89.10 | 87.12 | 88.30 | 326,916 | -0.94(-1.05%) |
Nov 08, 2012 | 92.94 | 92.96 | 89.00 | 89.24 | 251,397 | -3.32(-3.59%) |
Nov 07, 2012 | 92.10 | 96.10 | 91.72 | 92.56 | 418,980 | +0.96(+1.05%) |
Nov 06, 2012 | 96.48 | 97.18 | 90.20 | 91.60 | 340,361 | -5.28(-5.45%) |
Nov 05, 2012 | 97.78 | 98.56 | 96.44 | 96.88 | 163,594 | -1.60(-1.62%) |
Nov 02, 2012 | 93.08 | 99.10 | 92.94 | 98.48 | 478,908 | +7.36(+8.08%) |
Nov 01, 2012 | 89.46 | 91.16 | 89.22 | 91.12 | 167,666 | +0.22(+0.24%) |
Oct 31, 2012 | 91.40 | 91.68 | 90.02 | 90.90 | 292,062 | -1.10(-1.20%) |
Oct 26, 2012 | 90.80 | 92.00 | 92.00 | 92.00 | 769,500 | +0.10(+0.11%) |
Oct 25, 2012 | 91.84 | 92.80 | 91.20 | 91.90 | 209,253 | -2.50(-2.65%) |
Oct 24, 2012 | 93.34 | 95.42 | 93.06 | 94.40 | 289,177 | -0.24(-0.25%) |
Oct 23, 2012 | 92.94 | 95.22 | 92.89 | 94.64 | 394,734 | +2.41(+2.61%) |
Oct 19, 2012 | 89.58 | 93.05 | 89.42 | 92.23 | 608,878 | +3.57(+4.03%) |
Oct 18, 2012 | 88.14 | 88.94 | 86.84 | 88.66 | 246,622 | +2.20(+2.54%) |
Oct 17, 2012 | 87.60 | 88.02 | 85.86 | 86.46 | 282,797 | -1.04(-1.19%) |
Oct 16, 2012 | 87.98 | 88.60 | 87.06 | 87.50 | 366,117 | -1.48(-1.66%) |
Oct 15, 2012 | 86.58 | 89.80 | 86.53 | 88.98 | 446,907 | +4.18(+4.93%) |
Oct 12, 2012 | 83.72 | 84.92 | 83.10 | 84.80 | 368,119 | +2.22(+2.69%) |
Oct 11, 2012 | 81.92 | 82.60 | 81.02 | 82.58 | 235,384 | +0.22(+0.27%) |
Oct 10, 2012 | 83.10 | 83.80 | 81.78 | 82.36 | 337,391 | -0.82(-0.99%) |
Oct 09, 2012 | 82.94 | 84.70 | 82.23 | 83.18 | 398,039 | +0.74(+0.90%) |
Oct 08, 2012 | 82.70 | 83.00 | 81.76 | 82.44 | 274,762 | +2.22(+2.77%) |
Oct 05, 2012 | 78.78 | 81.20 | 78.42 | 80.22 | 312,177 | +2.14(+2.74%) |
Oct 04, 2012 | 78.94 | 79.40 | 77.70 | 78.08 | 281,267 | -1.82(-2.28%) |
Oct 03, 2012 | 79.10 | 80.38 | 79.02 | 79.90 | 162,201 | +0.04(+0.05%) |
Oct 02, 2012 | 78.92 | 80.86 | 78.62 | 79.86 | 362,417 | +0.62(+0.78%) |
Oct 01, 2012 | 78.70 | 79.90 | 77.44 | 79.24 | 409,937 | -1.04(-1.30%) |
Sep 28, 2012 | 79.72 | 81.38 | 79.20 | 80.28 | 365,540 | +0.54(+0.68%) |
Sep 27, 2012 | 81.60 | 82.14 | 79.21 | 79.74 | 476,356 | -3.46(-4.16%) |
Sep 26, 2012 | 84.50 | 85.70 | 82.65 | 83.20 | 609,387 | -0.98(-1.16%) |
Sep 25, 2012 | 81.88 | 84.62 | 81.20 | 84.18 | 478,308 | +1.06(+1.28%) |
Sep 24, 2012 | 83.62 | 83.78 | 81.70 | 83.12 | 301,221 | +2.66(+3.31%) |
Sep 21, 2012 | 77.96 | 81.50 | 77.80 | 80.46 | 362,417 | +0.38(+0.47%) |
Sep 20, 2012 | 81.00 | 82.74 | 79.82 | 80.08 | 243,209 | -0.08(-0.10%) |
Sep 19, 2012 | 80.08 | 81.24 | 79.48 | 80.16 | 397,600 | +0.70(+0.88%) |
Sep 18, 2012 | 81.66 | 82.00 | 78.16 | 79.46 | 517,337 | -3.66(-4.40%) |
Sep 17, 2012 | 80.84 | 84.18 | 80.24 | 83.12 | 392,534 | +3.08(+3.85%) |
Sep 14, 2012 | 80.40 | 81.49 | 79.90 | 80.04 | 465,947 | -0.10(-0.12%) |
Sep 13, 2012 | 88.48 | 91.06 | 79.54 | 80.14 | 1,183,698 | -7.90(-8.97%) |
Sep 12, 2012 | 85.28 | 91.86 | 85.28 | 88.04 | 554,412 | +0.96(+1.10%) |
Sep 11, 2012 | 85.72 | 87.46 | 85.32 | 87.08 | 217,932 | -0.74(-0.84%) |
Sep 10, 2012 | 86.78 | 88.16 | 85.14 | 87.82 | 300,426 | +2.00(+2.33%) |
Sep 07, 2012 | 87.46 | 88.32 | 85.56 | 85.82 | 547,555 | -6.14(-6.68%) |
Sep 06, 2012 | 91.98 | 92.96 | 90.43 | 91.96 | 399,585 | -2.48(-2.63%) |
Sep 05, 2012 | 94.40 | 95.44 | 94.00 | 94.44 | 166,826 | +0.50(+0.53%) |
Sep 04, 2012 | 94.90 | 96.24 | 93.52 | 93.94 | 414,322 | -3.76(-3.85%) |
Aug 31, 2012 | 105.00 | 108.28 | 97.70 | 97.70 | 811,503 | -9.80(-9.12%) |
Aug 30, 2012 | 104.28 | 108.58 | 104.14 | 107.50 | 376,867 | +2.26(+2.15%) |
Aug 29, 2012 | 104.08 | 106.26 | 103.88 | 105.24 | 333,480 | -0.08(-0.08%) |
Aug 27, 2012 | 104.20 | 105.44 | 101.80 | 105.32 | 295,650 | -0.04(-0.04%) |
Aug 24, 2012 | 106.76 | 107.22 | 105.08 | 105.36 | 238,138 | -1.02(-0.96%) |
Aug 23, 2012 | 105.88 | 107.44 | 104.46 | 106.38 | 414,868 | -5.30(-4.75%) |
Aug 22, 2012 | 114.82 | 115.34 | 111.10 | 111.68 | 342,687 | -4.44(-3.82%) |
Aug 21, 2012 | 116.76 | 116.80 | 114.28 | 116.12 | 265,805 | -3.86(-3.22%) |
Aug 20, 2012 | 126.48 | 126.48 | 119.84 | 119.98 | 250,269 | -6.80(-5.36%) |
Aug 17, 2012 | 124.86 | 127.20 | 124.86 | 126.78 | 113,475 | +1.22(+0.97%) |
Aug 16, 2012 | 128.48 | 129.42 | 124.90 | 125.56 | 151,190 | -3.80(-2.94%) |
Aug 15, 2012 | 128.60 | 129.68 | 127.56 | 129.36 | 86,098 | -0.06(-0.05%) |
Aug 14, 2012 | 129.80 | 130.20 | 129.06 | 129.42 | 84,028 | -0.30(-0.23%) |
Aug 13, 2012 | 127.66 | 129.94 | 127.20 | 129.72 | 127,908 | +3.02(+2.38%) |
Aug 10, 2012 | 129.30 | 130.04 | 124.52 | 126.70 | 158,838 | +0.10(+0.08%) |
Aug 09, 2012 | 127.72 | 127.78 | 125.92 | 126.60 | 81,395 | -0.70(-0.55%) |
Aug 08, 2012 | 127.54 | 127.82 | 125.32 | 127.30 | 101,980 | +0.52(+0.41%) |
Aug 07, 2012 | 126.86 | 127.68 | 125.94 | 126.78 | 132,064 | -1.76(-1.37%) |
Aug 06, 2012 | 130.50 | 130.80 | 127.76 | 128.54 | 103,945 | -1.22(-0.94%) |
Aug 03, 2012 | 133.68 | 134.42 | 128.24 | 129.76 | 202,152 | -6.50(-4.77%) |
Aug 02, 2012 | 135.40 | 138.06 | 134.30 | 136.26 | 244,729 | +2.32(+1.74%) |
Aug 01, 2012 | 134.80 | 136.00 | 131.64 | 133.94 | 218,315 | +5.42(+4.22%) |
Jul 31, 2012 | 126.52 | 128.82 | 125.92 | 128.52 | 178,245 | +2.34(+1.85%) |
Jul 30, 2012 | 130.94 | 131.18 | 125.88 | 126.18 | 201,756 | -4.04(-3.10%) |
Jul 27, 2012 | 131.58 | 134.24 | 130.00 | 130.22 | 151,790 | -2.46(-1.85%) |
Jul 26, 2012 | 131.42 | 134.08 | 130.56 | 132.68 | 182,345 | -1.88(-1.40%) |
Jul 25, 2012 | 135.40 | 137.28 | 132.64 | 134.56 | 211,484 | -3.60(-2.61%) |
Jul 24, 2012 | 136.68 | 142.22 | 136.42 | 138.16 | 215,058 | +0.16(+0.12%) |
Jul 23, 2012 | 139.44 | 140.50 | 136.36 | 138.00 | 153,187 | +2.80(+2.07%) |
Jul 20, 2012 | 139.42 | 139.68 | 133.76 | 135.20 | 202,096 | -0.70(-0.52%) |
Jul 19, 2012 | 134.60 | 136.94 | 133.32 | 135.90 | 127,089 | -0.12(-0.09%) |
Jul 18, 2012 | 137.60 | 137.84 | 135.28 | 136.02 | 182,636 | -0.01(-0.01%) |
Jul 17, 2012 | 135.58 | 140.64 | 134.34 | 136.03 | 349,805 | +0.45(+0.33%) |
Jul 16, 2012 | 135.10 | 137.20 | 134.44 | 135.58 | 132,493 | -0.64(-0.47%) |
Jul 13, 2012 | 136.40 | 136.40 | 133.14 | 136.22 | 170,528 | -0.98(-0.71%) |
Jul 12, 2012 | 143.80 | 144.36 | 135.26 | 137.20 | 378,971 | -1.62(-1.17%) |
Jul 11, 2012 | 139.20 | 141.30 | 136.70 | 138.82 | 281,085 | -2.06(-1.46%) |
Jul 10, 2012 | 135.16 | 141.80 | 135.00 | 140.88 | 287,652 | +4.79(+3.52%) |
Jul 09, 2012 | 137.30 | 137.66 | 134.46 | 136.09 | 155,559 | -2.45(-1.77%) |
Jul 06, 2012 | 137.02 | 140.16 | 136.60 | 138.54 | 290,758 | +5.42(+4.07%) |
Jul 05, 2012 | 133.80 | 134.16 | 131.10 | 133.12 | 168,157 | +5.82(+4.57%) |
Jul 03, 2012 | 128.94 | 129.56 | 126.12 | 127.30 | 277,974 | -7.76(-5.75%) |
Jul 02, 2012 | 135.74 | 137.06 | 134.12 | 135.06 | 208,983 | -0.58(-0.43%) |
Jun 29, 2012 | 135.24 | 138.28 | 132.30 | 135.64 | 400,274 | -11.10(-7.56%) |
Jun 28, 2012 | 142.76 | 149.96 | 142.54 | 146.74 | 497,823 | +5.28(+3.73%) |
Jun 27, 2012 | 137.88 | 142.98 | 137.16 | 141.46 | 263,949 | +1.68(+1.20%) |
Jun 26, 2012 | 138.08 | 142.58 | 137.08 | 139.78 | 205,821 | +4.60(+3.40%) |
Jun 25, 2012 | 143.30 | 144.00 | 134.12 | 135.18 | 443,527 | -6.72(-4.74%) |
Jun 22, 2012 | 143.48 | 145.50 | 141.80 | 141.90 | 347,006 | -0.30(-0.21%) |
Jun 21, 2012 | 135.62 | 142.70 | 134.76 | 142.20 | 636,994 | +11.14(+8.50%) |
Jun 20, 2012 | 130.04 | 134.50 | 126.08 | 131.06 | 537,800 | +3.18(+2.49%) |
Jun 19, 2012 | 125.00 | 128.98 | 124.78 | 127.88 | 200,769 | +2.46(+1.96%) |
Jun 18, 2012 | 128.60 | 129.38 | 124.48 | 125.42 | 208,855 | -0.68(-0.54%) |
Jun 15, 2012 | 126.18 | 126.88 | 125.02 | 126.10 | 157,191 | -0.16(-0.13%) |
Jun 14, 2012 | 124.36 | 130.36 | 124.22 | 126.26 | 328,970 | +1.72(+1.38%) |
Jun 13, 2012 | 122.72 | 124.90 | 122.16 | 124.54 | 208,908 | +1.28(+1.04%) |
Jun 12, 2012 | 124.22 | 125.98 | 122.56 | 123.26 | 370,698 | -3.40(-2.68%) |
Jun 11, 2012 | 126.18 | 129.40 | 126.00 | 126.66 | 343,902 | +0.02(+0.02%) |
Jun 08, 2012 | 130.94 | 130.94 | 126.64 | 126.64 | 310,529 | -0.38(-0.30%) |
Jun 07, 2012 | 118.72 | 128.90 | 118.68 | 127.02 | 586,088 | +6.36(+5.27%) |
Jun 06, 2012 | 118.44 | 121.88 | 116.60 | 120.66 | 629,808 | -8.38(-6.49%) |
Jun 05, 2012 | 131.52 | 132.00 | 129.00 | 129.04 | 200,991 | -3.10(-2.35%) |
Jun 04, 2012 | 130.82 | 135.04 | 130.80 | 132.14 | 196,389 | +1.94(+1.49%) |
Jun 01, 2012 | 132.00 | 133.36 | 127.74 | 130.20 | 501,282 | -7.72(-5.60%) |
May 31, 2012 | 135.92 | 140.00 | 134.34 | 137.92 | 365,210 | +1.74(+1.28%) |
May 30, 2012 | 139.96 | 141.76 | 133.82 | 136.18 | 519,791 | -0.56(-0.41%) |
May 29, 2012 | 130.42 | 138.14 | 129.30 | 136.74 | 552,049 | +5.40(+4.11%) |
May 25, 2012 | 133.24 | 134.04 | 130.18 | 131.34 | 344,825 | -1.94(-1.46%) |
May 24, 2012 | 131.54 | 135.86 | 131.06 | 133.28 | 469,703 | -3.86(-2.81%) |
May 23, 2012 | 138.42 | 144.58 | 136.88 | 137.14 | 835,037 | +2.42(+1.80%) |
May 22, 2012 | 132.70 | 136.42 | 128.27 | 134.72 | 553,356 | +3.40(+2.59%) |
May 21, 2012 | 134.68 | 135.44 | 131.14 | 131.32 | 269,526 | +1.44(+1.11%) |
May 18, 2012 | 131.86 | 132.08 | 127.44 | 129.88 | 870,494 | -6.06(-4.46%) |
May 17, 2012 | 139.10 | 141.60 | 133.24 | 135.94 | 745,730 | -9.56(-6.57%) |
May 16, 2012 | 142.14 | 149.50 | 136.50 | 145.50 | 1,066,794 | +4.80(+3.41%) |
May 15, 2012 | 136.28 | 141.16 | 134.72 | 140.70 | 698,413 | +5.68(+4.21%) |
May 14, 2012 | 132.64 | 135.34 | 132.56 | 135.02 | 743,108 | +6.20(+4.81%) |