Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 88.49 | 89.78 | 88.11 | 89.70 | 6,794,130 | +1.15(+1.30%) |
Dec 28, 2012 | 88.86 | 89.06 | 88.55 | 88.55 | 4,486,218 | -0.67(-0.75%) |
Dec 27, 2012 | 89.22 | 89.67 | 88.76 | 89.22 | 4,478,244 | -0.04(-0.04%) |
Dec 26, 2012 | 89.93 | 90.00 | 89.01 | 89.26 | 3,409,169 | -0.57(-0.63%) |
Dec 24, 2012 | 89.79 | 90.03 | 89.37 | 89.83 | 2,565,141 | +0.00(+0.00%) |
Dec 21, 2012 | 90.09 | 90.75 | 89.66 | 89.83 | 10,077,289 | -0.86(-0.95%) |
Dec 20, 2012 | 90.30 | 90.83 | 90.02 | 90.69 | 5,745,495 | +0.59(+0.65%) |
Dec 19, 2012 | 90.37 | 90.71 | 89.68 | 90.10 | 5,137,700 | -0.27(-0.30%) |
Dec 18, 2012 | 89.97 | 90.40 | 89.81 | 90.37 | 6,581,028 | +0.39(+0.43%) |
Dec 17, 2012 | 89.75 | 90.02 | 89.50 | 89.98 | 5,503,364 | +0.83(+0.93%) |
Dec 14, 2012 | 89.50 | 89.74 | 89.09 | 89.15 | 4,726,281 | -0.29(-0.32%) |
Dec 13, 2012 | 89.47 | 89.82 | 89.03 | 89.44 | 5,568,458 | +0.12(+0.13%) |
Dec 12, 2012 | 88.00 | 90.04 | 87.80 | 89.32 | 11,076,938 | +2.05(+2.35%) |
Dec 11, 2012 | 87.32 | 87.67 | 86.95 | 87.27 | 4,167,119 | +0.17(+0.20%) |
Dec 10, 2012 | 87.30 | 87.33 | 87.01 | 87.10 | 3,354,815 | -0.23(-0.26%) |
Dec 07, 2012 | 87.79 | 87.80 | 87.01 | 87.33 | 3,892,006 | -0.16(-0.18%) |
Dec 06, 2012 | 87.61 | 87.87 | 87.19 | 87.49 | 3,615,917 | -0.13(-0.15%) |
Dec 05, 2012 | 87.45 | 87.97 | 87.03 | 87.62 | 4,557,452 | +0.35(+0.40%) |
Dec 04, 2012 | 87.89 | 87.95 | 87.10 | 87.27 | 3,530,432 | -0.81(-0.92%) |
Nov 30, 2012 | 88.01 | 88.27 | 87.75 | 88.08 | 4,376,063 | +0.11(+0.13%) |
Nov 29, 2012 | 88.51 | 88.62 | 87.57 | 87.97 | 3,738,516 | -0.30(-0.34%) |
Nov 28, 2012 | 87.84 | 88.30 | 87.25 | 88.27 | 5,053,517 | +0.19(+0.22%) |
Nov 27, 2012 | 88.29 | 88.88 | 87.91 | 88.08 | 5,076,768 | -0.21(-0.24%) |
Nov 26, 2012 | 88.30 | 88.32 | 87.93 | 88.29 | 3,069,837 | -0.21(-0.24%) |
Nov 23, 2012 | 88.00 | 88.51 | 87.71 | 88.50 | 2,092,945 | +0.92(+1.05%) |
Nov 21, 2012 | 86.98 | 87.59 | 86.73 | 87.58 | 3,749,388 | +0.79(+0.91%) |
Nov 20, 2012 | 86.61 | 86.87 | 86.04 | 86.79 | 4,139,957 | +0.03(+0.03%) |
Nov 19, 2012 | 86.72 | 86.88 | 86.19 | 86.76 | 4,304,906 | +0.85(+0.99%) |
Nov 16, 2012 | 85.42 | 86.05 | 84.80 | 85.91 | 6,038,177 | +0.61(+0.72%) |
Nov 15, 2012 | 85.17 | 85.75 | 84.99 | 85.30 | 3,898,364 | +0.42(+0.49%) |
Nov 14, 2012 | 86.14 | 86.32 | 84.85 | 84.88 | 6,157,622 | -0.99(-1.15%) |
Nov 13, 2012 | 84.83 | 86.67 | 84.75 | 85.87 | 4,763,905 | +0.60(+0.70%) |
Nov 12, 2012 | 85.40 | 85.56 | 85.01 | 85.27 | 2,655,955 | +0.09(+0.11%) |
Nov 09, 2012 | 84.40 | 85.81 | 83.85 | 85.18 | 4,806,593 | +0.60(+0.71%) |
Nov 08, 2012 | 85.60 | 86.48 | 84.51 | 84.58 | 5,360,226 | -0.87(-1.02%) |
Nov 07, 2012 | 86.75 | 87.00 | 85.27 | 85.45 | 5,832,218 | -1.84(-2.11%) |
Nov 06, 2012 | 87.20 | 87.39 | 86.63 | 87.29 | 4,425,474 | +0.43(+0.50%) |
Nov 05, 2012 | 87.02 | 87.20 | 85.42 | 86.86 | 5,171,581 | -0.07(-0.08%) |
Nov 02, 2012 | 88.36 | 88.44 | 86.92 | 86.93 | 4,357,214 | -0.75(-0.86%) |
Nov 01, 2012 | 86.64 | 87.68 | 86.54 | 87.68 | 5,321,574 | +1.33(+1.54%) |
Oct 31, 2012 | 86.88 | 87.00 | 86.18 | 86.35 | 4,548,246 | -0.31(-0.36%) |
Oct 26, 2012 | 87.14 | 86.66 | 86.66 | 86.66 | 4,399,100 | -0.49(-0.56%) |
Oct 25, 2012 | 87.45 | 87.45 | 86.79 | 87.15 | 3,210,892 | +0.21(+0.24%) |
Oct 24, 2012 | 87.47 | 87.70 | 86.81 | 86.94 | 3,478,592 | -0.01(-0.01%) |
Oct 23, 2012 | 87.75 | 87.77 | 86.80 | 86.95 | 5,068,850 | -2.31(-2.59%) |
Oct 19, 2012 | 90.35 | 90.50 | 88.50 | 89.26 | 5,934,127 | -1.36(-1.50%) |
Oct 18, 2012 | 90.54 | 90.93 | 90.30 | 90.62 | 4,180,249 | +0.12(+0.13%) |
Oct 17, 2012 | 90.00 | 90.58 | 89.86 | 90.50 | 3,668,742 | +0.57(+0.63%) |
Oct 16, 2012 | 89.65 | 90.00 | 89.50 | 89.93 | 3,278,257 | +0.82(+0.92%) |
Oct 15, 2012 | 88.43 | 89.30 | 88.27 | 89.11 | 2,997,332 | +0.86(+0.97%) |
Oct 12, 2012 | 89.03 | 89.59 | 88.23 | 88.25 | 3,596,649 | -0.46(-0.52%) |
Oct 11, 2012 | 89.55 | 89.60 | 88.66 | 88.71 | 2,303,949 | -0.02(-0.02%) |
Oct 10, 2012 | 89.22 | 89.53 | 88.51 | 88.73 | 2,823,369 | -0.53(-0.59%) |
Oct 09, 2012 | 90.05 | 90.51 | 89.22 | 89.26 | 3,339,989 | -0.91(-1.01%) |
Oct 08, 2012 | 90.37 | 90.61 | 90.13 | 90.17 | 2,458,339 | -0.25(-0.28%) |
Oct 05, 2012 | 90.52 | 90.76 | 90.10 | 90.42 | 3,624,304 | +0.06(+0.07%) |
Oct 04, 2012 | 89.85 | 90.51 | 89.57 | 90.36 | 4,346,000 | +0.87(+0.97%) |
Oct 03, 2012 | 89.15 | 89.68 | 88.50 | 89.49 | 3,601,572 | +0.66(+0.74%) |
Oct 02, 2012 | 89.10 | 89.31 | 88.40 | 88.83 | 2,849,386 | +0.17(+0.19%) |