Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 101.44 | 103.11 | 100.61 | 102.11 | 54,280 | +0.58(+0.57%) |
Dec 28, 2012 | 100.28 | 104.27 | 100.28 | 101.53 | 35,581 | +0.67(+0.66%) |
Dec 27, 2012 | 101.44 | 102.19 | 100.20 | 100.86 | 43,488 | -0.67(-0.65%) |
Dec 26, 2012 | 103.94 | 103.94 | 100.78 | 101.53 | 34,560 | -1.75(-1.69%) |
Dec 24, 2012 | 104.85 | 105.10 | 103.27 | 103.27 | 12,971 | -1.16(-1.11%) |
Dec 21, 2012 | 105.27 | 107.26 | 103.94 | 104.44 | 41,296 | -2.66(-2.48%) |
Dec 20, 2012 | 108.51 | 109.26 | 106.43 | 107.10 | 34,051 | -2.00(-1.83%) |
Dec 19, 2012 | 105.60 | 110.01 | 104.20 | 109.09 | 53,738 | +4.32(+4.13%) |
Dec 18, 2012 | 103.94 | 105.27 | 102.86 | 104.77 | 32,191 | +1.08(+1.04%) |
Dec 17, 2012 | 106.10 | 106.85 | 102.77 | 103.69 | 29,345 | -1.66(-1.58%) |
Dec 14, 2012 | 103.77 | 107.60 | 103.19 | 105.35 | 45,991 | +1.91(+1.85%) |
Dec 13, 2012 | 102.36 | 103.94 | 102.28 | 103.44 | 23,679 | +1.08(+1.06%) |
Dec 12, 2012 | 102.36 | 105.27 | 102.28 | 102.36 | 38,938 | +0.00(+0.00%) |
Dec 11, 2012 | 105.77 | 106.02 | 100.46 | 102.36 | 90,540 | -3.58(-3.38%) |
Dec 10, 2012 | 106.02 | 108.10 | 105.19 | 105.93 | 28,544 | -0.25(-0.23%) |
Dec 07, 2012 | 106.60 | 107.26 | 104.85 | 106.18 | 32,161 | -0.50(-0.47%) |
Dec 06, 2012 | 107.26 | 107.68 | 104.85 | 106.68 | 31,977 | -1.00(-0.93%) |
Dec 05, 2012 | 109.01 | 109.01 | 105.86 | 107.68 | 37,099 | -1.33(-1.22%) |
Dec 04, 2012 | 109.76 | 110.42 | 104.77 | 109.01 | 66,732 | -2.33(-2.09%) |
Nov 30, 2012 | 111.92 | 112.50 | 110.51 | 111.34 | 42,394 | -0.67(-0.59%) |
Nov 29, 2012 | 111.42 | 112.34 | 110.34 | 112.00 | 34,358 | +0.83(+0.75%) |
Nov 28, 2012 | 110.92 | 112.17 | 108.93 | 111.17 | 24,449 | -0.33(-0.30%) |
Nov 27, 2012 | 111.59 | 112.59 | 110.51 | 111.50 | 29,841 | +0.50(+0.45%) |
Nov 26, 2012 | 112.34 | 112.91 | 110.67 | 111.01 | 57,910 | -1.83(-1.62%) |
Nov 23, 2012 | 111.59 | 112.92 | 110.92 | 112.83 | 12,573 | +1.75(+1.57%) |
Nov 21, 2012 | 109.01 | 111.50 | 108.93 | 111.09 | 40,012 | +1.83(+1.67%) |
Nov 20, 2012 | 114.75 | 114.75 | 108.10 | 109.26 | 107,082 | -6.24(-5.40%) |
Nov 19, 2012 | 116.49 | 117.99 | 115.16 | 115.50 | 46,849 | +2.08(+1.83%) |
Nov 16, 2012 | 109.76 | 114.33 | 108.10 | 113.42 | 76,396 | +4.57(+4.20%) |
Nov 15, 2012 | 106.27 | 111.09 | 101.24 | 108.84 | 148,357 | +8.15(+8.09%) |
Nov 14, 2012 | 113.33 | 114.00 | 99.86 | 100.69 | 282,259 | -10.81(-9.69%) |
Nov 13, 2012 | 122.31 | 122.31 | 108.51 | 111.50 | 186,430 | -9.90(-8.15%) |
Nov 12, 2012 | 120.73 | 124.23 | 119.32 | 121.40 | 38,917 | +2.25(+1.88%) |
Nov 09, 2012 | 120.90 | 123.23 | 115.09 | 119.16 | 64,500 | -2.25(-1.85%) |
Nov 08, 2012 | 124.81 | 125.72 | 121.15 | 121.40 | 36,426 | -3.82(-3.05%) |
Nov 07, 2012 | 126.22 | 126.22 | 124.31 | 125.22 | 29,872 | -1.50(-1.18%) |
Nov 06, 2012 | 124.97 | 127.14 | 122.90 | 126.72 | 55,160 | -0.56(-0.44%) |
Nov 05, 2012 | 128.17 | 128.50 | 125.67 | 127.28 | 80,597 | -0.24(-0.19%) |
Nov 02, 2012 | 127.28 | 127.93 | 126.64 | 127.53 | 45,658 | +0.73(+0.57%) |
Nov 01, 2012 | 126.07 | 127.36 | 125.99 | 126.80 | 47,645 | +1.13(+0.90%) |
Oct 31, 2012 | 125.99 | 126.07 | 124.05 | 125.67 | 25,176 | +1.37(+1.10%) |
Oct 26, 2012 | 124.94 | 124.29 | 124.29 | 124.29 | 22,013 | +0.41(+0.33%) |
Oct 25, 2012 | 125.75 | 125.75 | 123.24 | 123.89 | 17,965 | -0.57(-0.45%) |
Oct 24, 2012 | 124.78 | 125.59 | 124.05 | 124.45 | 31,639 | +0.32(+0.26%) |
Oct 23, 2012 | 125.83 | 125.83 | 120.25 | 124.13 | 40,638 | +2.02(+1.65%) |
Oct 19, 2012 | 123.08 | 123.08 | 121.71 | 122.11 | 21,595 | -0.40(-0.33%) |
Oct 18, 2012 | 122.19 | 122.84 | 121.87 | 122.52 | 19,974 | +0.32(+0.27%) |
Oct 17, 2012 | 121.30 | 122.43 | 120.82 | 122.19 | 26,575 | +1.45(+1.20%) |
Oct 16, 2012 | 119.69 | 121.22 | 119.61 | 120.74 | 22,554 | +1.37(+1.15%) |
Oct 15, 2012 | 118.96 | 120.07 | 118.56 | 119.36 | 12,987 | +0.40(+0.34%) |
Oct 12, 2012 | 118.39 | 120.49 | 118.39 | 118.96 | 18,294 | +0.97(+0.82%) |
Oct 11, 2012 | 117.10 | 118.39 | 117.10 | 117.99 | 13,748 | +0.97(+0.83%) |
Oct 10, 2012 | 120.25 | 120.58 | 115.97 | 117.02 | 30,776 | -3.31(-2.75%) |
Oct 09, 2012 | 121.63 | 121.78 | 120.09 | 120.33 | 13,753 | -1.13(-0.93%) |
Oct 08, 2012 | 122.35 | 122.35 | 121.22 | 121.46 | 14,850 | -0.89(-0.73%) |
Oct 05, 2012 | 122.52 | 123.00 | 121.79 | 122.35 | 21,018 | -0.16(-0.13%) |
Oct 04, 2012 | 122.68 | 122.68 | 120.58 | 122.52 | 21,471 | +0.48(+0.40%) |
Oct 03, 2012 | 121.22 | 122.76 | 120.25 | 122.03 | 19,947 | +1.21(+1.00%) |
Oct 02, 2012 | 121.63 | 121.87 | 119.61 | 120.82 | 20,501 | -0.57(-0.47%) |