Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 101.50 | 104.35 | 101.10 | 104.33 | 414,618 | +2.37(+2.32%) |
Dec 28, 2012 | 102.26 | 103.06 | 101.95 | 101.96 | 269,855 | -1.05(-1.02%) |
Dec 27, 2012 | 102.58 | 103.29 | 102.02 | 103.01 | 238,031 | +0.33(+0.32%) |
Dec 26, 2012 | 103.70 | 103.85 | 102.46 | 102.68 | 286,447 | -0.97(-0.94%) |
Dec 24, 2012 | 103.47 | 103.75 | 103.30 | 103.66 | 121,062 | -0.25(-0.24%) |
Dec 21, 2012 | 102.09 | 104.35 | 101.98 | 103.91 | 950,442 | +0.26(+0.25%) |
Dec 20, 2012 | 102.41 | 103.66 | 102.36 | 103.65 | 507,252 | +1.22(+1.19%) |
Dec 19, 2012 | 104.01 | 104.27 | 102.36 | 102.43 | 934,120 | -1.51(-1.45%) |
Dec 18, 2012 | 103.16 | 104.17 | 102.87 | 103.94 | 929,015 | +1.03(+1.00%) |
Dec 17, 2012 | 103.39 | 103.39 | 102.42 | 102.91 | 698,754 | +0.12(+0.12%) |
Dec 14, 2012 | 104.34 | 104.34 | 102.78 | 102.79 | 529,373 | -1.22(-1.17%) |
Dec 13, 2012 | 104.66 | 105.48 | 103.92 | 104.01 | 341,518 | -0.80(-0.77%) |
Dec 12, 2012 | 105.62 | 105.99 | 104.68 | 104.81 | 311,213 | -0.56(-0.53%) |
Dec 11, 2012 | 105.07 | 105.82 | 104.72 | 105.37 | 525,483 | +0.50(+0.47%) |
Dec 10, 2012 | 104.50 | 104.97 | 104.22 | 104.88 | 390,874 | +0.43(+0.41%) |
Dec 07, 2012 | 104.40 | 104.65 | 103.79 | 104.45 | 441,834 | +0.29(+0.28%) |
Dec 06, 2012 | 103.00 | 104.27 | 102.91 | 104.16 | 524,999 | +0.86(+0.83%) |
Dec 05, 2012 | 102.09 | 103.38 | 101.66 | 103.30 | 639,311 | +1.34(+1.31%) |
Dec 04, 2012 | 102.75 | 103.03 | 101.17 | 101.96 | 562,412 | -2.26(-2.17%) |
Nov 30, 2012 | 104.07 | 104.51 | 102.68 | 104.22 | 761,975 | +0.28(+0.27%) |
Nov 29, 2012 | 104.68 | 104.77 | 103.38 | 103.94 | 367,765 | -0.13(-0.13%) |
Nov 28, 2012 | 103.62 | 104.15 | 102.79 | 104.07 | 548,286 | +0.28(+0.27%) |
Nov 27, 2012 | 104.10 | 104.93 | 103.64 | 103.79 | 456,316 | -0.66(-0.64%) |
Nov 26, 2012 | 105.28 | 105.79 | 104.02 | 104.46 | 516,632 | -1.27(-1.20%) |
Nov 23, 2012 | 105.00 | 105.83 | 104.71 | 105.73 | 209,815 | +1.20(+1.14%) |
Nov 21, 2012 | 105.43 | 105.68 | 104.32 | 104.53 | 553,840 | -1.05(-0.99%) |
Nov 20, 2012 | 103.71 | 105.75 | 103.56 | 105.58 | 869,135 | +1.78(+1.72%) |
Nov 19, 2012 | 101.69 | 103.92 | 101.41 | 103.79 | 508,995 | +2.98(+2.96%) |
Nov 16, 2012 | 100.97 | 101.53 | 100.22 | 100.81 | 1,034,610 | +0.18(+0.18%) |
Nov 15, 2012 | 100.26 | 101.17 | 99.60 | 100.63 | 690,711 | +0.64(+0.64%) |
Nov 14, 2012 | 101.02 | 101.34 | 99.91 | 99.99 | 631,832 | -0.93(-0.93%) |
Nov 13, 2012 | 96.82 | 102.19 | 96.11 | 100.92 | 185,490 | -0.79(-0.78%) |
Nov 12, 2012 | 101.48 | 102.14 | 101.18 | 101.72 | 170,984 | +0.23(+0.23%) |
Nov 09, 2012 | 100.87 | 102.53 | 100.87 | 101.48 | 270,442 | +0.33(+0.32%) |
Nov 08, 2012 | 102.00 | 102.39 | 100.75 | 101.16 | 299,268 | -0.92(-0.90%) |
Nov 07, 2012 | 102.88 | 103.50 | 101.91 | 102.07 | 235,150 | -2.09(-2.01%) |
Nov 06, 2012 | 102.96 | 104.43 | 102.89 | 104.17 | 338,476 | +1.02(+0.99%) |
Nov 05, 2012 | 103.08 | 103.41 | 102.71 | 103.15 | 263,897 | -0.05(-0.04%) |
Nov 02, 2012 | 103.37 | 104.21 | 102.98 | 103.19 | 775,597 | +0.56(+0.55%) |
Nov 01, 2012 | 102.01 | 103.15 | 101.78 | 102.63 | 466,286 | +0.62(+0.60%) |
Oct 31, 2012 | 101.65 | 102.76 | 100.75 | 102.02 | 409,628 | +0.35(+0.34%) |
Oct 26, 2012 | 101.89 | 101.67 | 101.67 | 101.67 | 456,833 | -0.04(-0.04%) |
Oct 25, 2012 | 100.37 | 102.33 | 99.38 | 101.71 | 554,652 | +2.36(+2.38%) |
Oct 24, 2012 | 100.48 | 100.91 | 99.22 | 99.34 | 688,143 | -0.41(-0.41%) |
Oct 23, 2012 | 99.52 | 100.04 | 98.55 | 99.76 | 352,905 | -0.99(-0.98%) |
Oct 19, 2012 | 102.39 | 102.39 | 100.39 | 100.75 | 697,000 | -2.10(-2.04%) |
Oct 18, 2012 | 103.60 | 103.61 | 102.61 | 102.85 | 407,195 | -0.74(-0.71%) |
Oct 17, 2012 | 103.83 | 104.34 | 103.12 | 103.59 | 416,300 | +0.02(+0.02%) |
Oct 16, 2012 | 103.20 | 104.12 | 103.20 | 103.57 | 408,056 | +0.69(+0.67%) |
Oct 15, 2012 | 102.51 | 102.99 | 101.77 | 102.88 | 309,253 | +0.50(+0.49%) |
Oct 12, 2012 | 102.81 | 102.81 | 102.06 | 102.37 | 364,192 | -0.14(-0.14%) |
Oct 11, 2012 | 102.27 | 103.01 | 101.71 | 102.51 | 584,983 | +1.10(+1.09%) |
Oct 10, 2012 | 101.66 | 101.94 | 100.68 | 101.41 | 610,889 | -0.08(-0.08%) |
Oct 09, 2012 | 103.59 | 103.59 | 101.36 | 101.49 | 672,801 | -2.14(-2.06%) |
Oct 08, 2012 | 103.21 | 103.62 | 102.59 | 103.62 | 563,192 | -0.18(-0.17%) |
Oct 05, 2012 | 103.24 | 104.08 | 102.99 | 103.80 | 453,515 | +1.01(+0.98%) |
Oct 04, 2012 | 102.37 | 103.04 | 102.06 | 102.79 | 220,228 | +0.82(+0.81%) |
Oct 03, 2012 | 102.39 | 102.42 | 101.50 | 101.97 | 278,353 | -0.21(-0.20%) |
Oct 02, 2012 | 102.40 | 102.66 | 101.50 | 102.18 | 283,361 | +0.23(+0.23%) |