Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2012 | 99.75 | 101.31 | 99.75 | 101.31 | 2,368 | +1.68(+1.68%) |
Oct 31, 2012 | 99.58 | 99.75 | 99.11 | 99.63 | 3,617 | +0.01(+0.01%) |
Oct 26, 2012 | 99.65 | 99.62 | 99.62 | 99.62 | 2,074 | +0.03(+0.03%) |
Oct 25, 2012 | 100.52 | 100.61 | 99.10 | 99.59 | 3,162 | -0.26(-0.26%) |
Oct 24, 2012 | 100.36 | 100.36 | 99.81 | 99.85 | 2,646 | -0.46(-0.46%) |
Oct 23, 2012 | 99.81 | 100.48 | 99.43 | 100.32 | 7,657 | -1.08(-1.07%) |
Oct 19, 2012 | 102.64 | 102.83 | 101.34 | 101.40 | 5,055 | -1.56(-1.52%) |
Oct 18, 2012 | 102.86 | 102.96 | 102.71 | 102.96 | 3,487 | -0.16(-0.15%) |
Oct 17, 2012 | 102.79 | 103.11 | 102.60 | 103.11 | 7,399 | +0.40(+0.39%) |
Oct 16, 2012 | 102.29 | 102.74 | 102.29 | 102.72 | 1,684 | +1.33(+1.31%) |
Oct 15, 2012 | 101.14 | 101.41 | 100.65 | 101.39 | 2,277 | +0.49(+0.48%) |
Oct 12, 2012 | 101.06 | 101.12 | 100.77 | 100.90 | 1,534 | -0.35(-0.35%) |
Oct 11, 2012 | 101.65 | 101.93 | 101.18 | 101.25 | 3,719 | +0.41(+0.41%) |
Oct 10, 2012 | 101.45 | 101.45 | 100.74 | 100.84 | 2,935 | -0.82(-0.81%) |
Oct 09, 2012 | 102.56 | 102.56 | 101.60 | 101.66 | 1,193 | -1.19(-1.15%) |
Oct 08, 2012 | 102.85 | 102.87 | 102.75 | 102.84 | 7,958 | -0.38(-0.36%) |
Oct 05, 2012 | 103.81 | 104.11 | 103.22 | 103.22 | 8,948 | -0.13(-0.13%) |
Oct 04, 2012 | 103.07 | 103.35 | 102.67 | 103.35 | 6,008 | +0.68(+0.67%) |
Oct 03, 2012 | 102.75 | 102.91 | 102.35 | 102.67 | 23,355 | +0.33(+0.32%) |
Oct 02, 2012 | 102.56 | 102.56 | 102.04 | 102.34 | 3,631 | +0.17(+0.17%) |