Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 89.40 | 89.58 | 88.89 | 89.39 | 118,257 | +0.92(+1.04%) |
Dec 28, 2012 | 89.34 | 89.57 | 88.43 | 88.47 | 204,662 | -1.10(-1.22%) |
Dec 27, 2012 | 89.56 | 89.74 | 88.82 | 89.57 | 219,478 | +0.27(+0.30%) |
Dec 26, 2012 | 89.77 | 90.07 | 89.17 | 89.30 | 103,658 | -0.49(-0.54%) |
Dec 24, 2012 | 90.06 | 90.08 | 89.53 | 89.78 | 44,357 | -0.30(-0.33%) |
Dec 21, 2012 | 90.05 | 90.53 | 89.83 | 90.08 | 178,362 | -1.35(-1.48%) |
Dec 20, 2012 | 91.27 | 91.60 | 90.93 | 91.43 | 283,179 | +0.64(+0.71%) |
Dec 19, 2012 | 91.23 | 91.25 | 90.66 | 90.79 | 226,423 | -0.50(-0.54%) |
Dec 18, 2012 | 91.40 | 91.43 | 90.87 | 91.29 | 166,559 | +0.88(+0.98%) |
Dec 17, 2012 | 90.63 | 91.21 | 90.24 | 90.40 | 326,920 | -0.36(-0.40%) |
Dec 14, 2012 | 91.45 | 91.59 | 90.64 | 90.76 | 353,743 | -0.35(-0.38%) |
Dec 13, 2012 | 91.69 | 91.84 | 90.74 | 91.11 | 607,239 | +0.50(+0.55%) |
Dec 12, 2012 | 90.98 | 91.18 | 90.37 | 90.62 | 371,475 | +0.47(+0.52%) |
Dec 11, 2012 | 90.52 | 90.76 | 89.98 | 90.15 | 377,203 | +0.15(+0.17%) |
Dec 10, 2012 | 89.46 | 90.20 | 89.18 | 90.00 | 403,702 | +1.49(+1.68%) |
Dec 07, 2012 | 87.87 | 88.81 | 87.71 | 88.51 | 365,781 | +0.76(+0.86%) |
Dec 06, 2012 | 88.17 | 88.18 | 87.07 | 87.75 | 437,558 | +0.00(+0.00%) |
Dec 05, 2012 | 88.14 | 88.80 | 87.61 | 87.75 | 525,310 | +1.11(+1.28%) |
Dec 04, 2012 | 86.70 | 87.33 | 86.42 | 86.65 | 444,599 | +2.55(+3.04%) |
Nov 30, 2012 | 84.69 | 84.90 | 83.77 | 84.09 | 180,470 | -0.71(-0.84%) |
Nov 29, 2012 | 84.23 | 85.01 | 84.12 | 84.80 | 206,164 | +1.29(+1.55%) |
Nov 28, 2012 | 83.35 | 83.67 | 82.78 | 83.51 | 340,067 | +0.36(+0.43%) |
Nov 27, 2012 | 83.52 | 83.59 | 82.96 | 83.15 | 264,569 | +0.33(+0.40%) |
Nov 26, 2012 | 83.11 | 83.23 | 82.43 | 82.82 | 139,451 | -1.27(-1.51%) |
Nov 23, 2012 | 83.90 | 84.20 | 83.07 | 84.09 | 170,197 | +1.19(+1.44%) |
Nov 21, 2012 | 82.67 | 83.06 | 82.49 | 82.90 | 348,277 | +1.36(+1.67%) |
Nov 20, 2012 | 80.99 | 81.74 | 80.68 | 81.54 | 485,714 | +1.25(+1.56%) |
Nov 19, 2012 | 79.67 | 80.30 | 79.37 | 80.29 | 316,087 | +0.23(+0.29%) |
Nov 16, 2012 | 80.26 | 80.39 | 79.70 | 80.06 | 563,236 | +0.02(+0.02%) |
Nov 15, 2012 | 80.59 | 80.83 | 79.73 | 80.04 | 394,058 | -0.60(-0.75%) |
Nov 14, 2012 | 81.03 | 81.12 | 80.40 | 80.64 | 199,372 | -0.42(-0.51%) |
Nov 13, 2012 | 80.74 | 81.81 | 80.72 | 81.05 | 151,306 | +0.25(+0.31%) |
Nov 12, 2012 | 80.98 | 81.38 | 80.74 | 80.80 | 106,738 | -0.52(-0.64%) |
Nov 09, 2012 | 81.39 | 82.02 | 81.26 | 81.33 | 97,684 | -0.24(-0.30%) |
Nov 08, 2012 | 82.02 | 82.33 | 81.24 | 81.57 | 163,297 | -0.70(-0.85%) |
Nov 07, 2012 | 82.88 | 82.95 | 81.83 | 82.27 | 249,020 | -0.73(-0.88%) |
Nov 06, 2012 | 82.66 | 83.47 | 82.12 | 83.00 | 209,862 | +0.87(+1.06%) |
Nov 05, 2012 | 81.92 | 82.33 | 81.72 | 82.12 | 240,581 | -0.05(-0.06%) |
Nov 02, 2012 | 82.79 | 83.13 | 81.95 | 82.17 | 317,052 | -0.66(-0.80%) |
Nov 01, 2012 | 82.71 | 83.44 | 82.21 | 82.83 | 289,956 | +0.91(+1.11%) |
Oct 31, 2012 | 82.59 | 82.80 | 81.52 | 81.92 | 337,382 | -0.18(-0.22%) |
Oct 26, 2012 | 82.04 | 82.10 | 82.10 | 82.10 | 686,503 | -1.12(-1.34%) |
Oct 25, 2012 | 83.92 | 84.23 | 82.84 | 83.22 | 1,111,359 | +0.65(+0.79%) |
Oct 24, 2012 | 83.45 | 83.81 | 82.36 | 82.57 | 414,726 | +0.58(+0.71%) |
Oct 23, 2012 | 82.75 | 82.85 | 81.74 | 81.99 | 473,985 | -3.33(-3.90%) |
Oct 19, 2012 | 87.30 | 87.31 | 85.18 | 85.32 | 468,825 | -2.36(-2.69%) |
Oct 18, 2012 | 87.27 | 88.12 | 87.02 | 87.68 | 291,946 | -0.28(-0.32%) |
Oct 17, 2012 | 88.40 | 88.41 | 87.84 | 87.96 | 283,371 | +0.60(+0.69%) |
Oct 16, 2012 | 85.79 | 87.63 | 85.78 | 87.35 | 400,583 | +3.38(+4.02%) |
Oct 15, 2012 | 84.21 | 84.24 | 83.49 | 83.98 | 249,427 | -0.34(-0.40%) |
Oct 12, 2012 | 84.59 | 84.92 | 84.19 | 84.32 | 200,445 | -0.23(-0.28%) |
Oct 11, 2012 | 84.52 | 85.16 | 84.43 | 84.55 | 294,161 | +0.53(+0.64%) |
Oct 10, 2012 | 84.28 | 84.48 | 83.70 | 84.02 | 196,484 | -0.36(-0.43%) |
Oct 09, 2012 | 85.12 | 85.12 | 84.34 | 84.37 | 350,449 | -0.58(-0.69%) |
Oct 08, 2012 | 84.91 | 85.43 | 84.83 | 84.96 | 257,621 | -0.80(-0.93%) |
Oct 05, 2012 | 85.88 | 86.26 | 85.52 | 85.75 | 284,176 | -0.28(-0.33%) |
Oct 04, 2012 | 85.89 | 86.10 | 85.50 | 86.03 | 496,969 | +0.71(+0.83%) |
Oct 03, 2012 | 85.68 | 85.77 | 85.16 | 85.33 | 668,387 | +0.21(+0.25%) |
Oct 02, 2012 | 86.35 | 86.44 | 84.94 | 85.11 | 1,760,838 | -1.02(-1.18%) |