Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 116.30 | 117.64 | 115.30 | 117.13 | 598,562 | +0.58(+0.50%) |
Jan 30, 2013 | 117.99 | 118.19 | 116.03 | 116.55 | 726,019 | -1.55(-1.31%) |
Jan 29, 2013 | 118.82 | 118.98 | 117.37 | 118.10 | 569,307 | -0.25(-0.21%) |
Jan 28, 2013 | 119.23 | 119.43 | 117.79 | 118.34 | 425,627 | -0.75(-0.63%) |
Jan 25, 2013 | 116.94 | 119.49 | 116.54 | 119.09 | 861,279 | +2.14(+1.83%) |
Jan 24, 2013 | 116.14 | 117.15 | 114.86 | 116.95 | 595,955 | +1.10(+0.95%) |
Jan 23, 2013 | 114.30 | 116.10 | 113.59 | 115.85 | 921,574 | -0.03(-0.03%) |
Jan 22, 2013 | 116.74 | 117.12 | 115.52 | 115.88 | 932,424 | -0.41(-0.36%) |
Jan 18, 2013 | 115.63 | 116.54 | 114.12 | 116.29 | 758,912 | -0.94(-0.80%) |
Jan 17, 2013 | 113.77 | 118.17 | 113.77 | 117.23 | 1,014,362 | +0.60(+0.52%) |
Jan 16, 2013 | 117.22 | 117.52 | 115.47 | 116.63 | 704,684 | -1.07(-0.91%) |
Jan 15, 2013 | 114.30 | 117.87 | 114.30 | 117.70 | 594,572 | +1.69(+1.45%) |
Jan 14, 2013 | 115.62 | 116.56 | 114.23 | 116.02 | 687,256 | +0.27(+0.23%) |
Jan 11, 2013 | 116.25 | 116.44 | 114.47 | 115.75 | 437,617 | -0.34(-0.29%) |
Jan 10, 2013 | 117.61 | 117.61 | 115.14 | 116.09 | 890,428 | -0.64(-0.55%) |
Jan 09, 2013 | 116.74 | 117.62 | 116.34 | 116.73 | 999,430 | +0.62(+0.53%) |
Jan 08, 2013 | 115.06 | 116.13 | 114.85 | 116.11 | 749,665 | +0.78(+0.67%) |
Jan 07, 2013 | 114.13 | 115.80 | 113.64 | 115.33 | 1,262,770 | +1.36(+1.19%) |
Jan 04, 2013 | 112.37 | 114.29 | 112.03 | 113.97 | 816,211 | +1.93(+1.72%) |
Jan 03, 2013 | 109.80 | 112.23 | 109.24 | 112.04 | 892,812 | +1.87(+1.70%) |
Jan 02, 2013 | 111.14 | 111.19 | 108.17 | 110.17 | 983,703 | +0.78(+0.71%) |
Dec 31, 2012 | 106.37 | 110.25 | 106.37 | 109.39 | 886,101 | +2.75(+2.58%) |
Dec 28, 2012 | 106.96 | 108.39 | 106.16 | 106.64 | 526,480 | -0.97(-0.91%) |
Dec 27, 2012 | 106.57 | 108.39 | 105.72 | 107.61 | 488,658 | +1.39(+1.31%) |
Dec 26, 2012 | 108.98 | 109.13 | 105.54 | 106.22 | 894,165 | -2.72(-2.50%) |
Dec 24, 2012 | 108.39 | 109.58 | 107.44 | 108.94 | 344,850 | +0.60(+0.55%) |
Dec 21, 2012 | 108.05 | 110.07 | 107.89 | 108.34 | 1,189,877 | -2.21(-2.00%) |
Dec 20, 2012 | 111.07 | 111.19 | 108.59 | 110.55 | 1,387,817 | -0.28(-0.25%) |
Dec 19, 2012 | 110.17 | 111.86 | 110.11 | 110.83 | 1,277,442 | +0.53(+0.48%) |
Dec 18, 2012 | 108.29 | 110.62 | 107.70 | 110.29 | 1,079,085 | +1.68(+1.54%) |
Dec 17, 2012 | 106.90 | 108.78 | 106.03 | 108.62 | 835,658 | +1.84(+1.73%) |
Dec 14, 2012 | 106.83 | 107.81 | 106.61 | 106.78 | 841,921 | -0.39(-0.37%) |
Dec 13, 2012 | 107.91 | 108.86 | 106.12 | 107.17 | 757,543 | -0.60(-0.56%) |
Dec 12, 2012 | 109.66 | 109.87 | 106.78 | 107.77 | 929,428 | -1.56(-1.42%) |
Dec 11, 2012 | 109.75 | 110.19 | 108.23 | 109.33 | 915,015 | +0.39(+0.35%) |
Dec 10, 2012 | 110.95 | 111.56 | 108.09 | 108.94 | 883,843 | -1.92(-1.73%) |
Dec 07, 2012 | 110.83 | 111.88 | 109.83 | 110.86 | 769,594 | +0.32(+0.29%) |
Dec 06, 2012 | 108.83 | 110.80 | 107.29 | 110.54 | 706,814 | +1.03(+0.94%) |
Dec 05, 2012 | 112.10 | 112.62 | 108.68 | 109.52 | 1,457,426 | -2.55(-2.28%) |
Dec 04, 2012 | 113.20 | 113.71 | 110.58 | 112.07 | 1,081,558 | -0.85(-0.75%) |
Nov 30, 2012 | 113.38 | 113.78 | 110.91 | 112.91 | 762,200 | -0.25(-0.22%) |
Nov 29, 2012 | 114.93 | 115.51 | 111.47 | 113.16 | 1,135,187 | -1.60(-1.39%) |
Nov 28, 2012 | 108.72 | 115.23 | 108.49 | 114.76 | 2,656,225 | +7.07(+6.56%) |
Nov 27, 2012 | 109.05 | 110.36 | 107.25 | 107.69 | 1,489,571 | -1.43(-1.31%) |
Nov 26, 2012 | 108.86 | 112.15 | 108.17 | 109.12 | 919,284 | -0.23(-0.21%) |
Nov 23, 2012 | 107.69 | 109.67 | 107.69 | 109.35 | 465,551 | +1.35(+1.25%) |
Nov 21, 2012 | 108.44 | 110.31 | 106.34 | 108.00 | 908,423 | -0.84(-0.77%) |
Nov 20, 2012 | 109.56 | 110.09 | 107.63 | 108.83 | 923,646 | -0.78(-0.71%) |
Nov 19, 2012 | 108.19 | 110.19 | 108.01 | 109.61 | 905,791 | +2.91(+2.72%) |
Nov 16, 2012 | 105.92 | 107.02 | 104.82 | 106.71 | 681,102 | +0.97(+0.91%) |
Nov 15, 2012 | 105.13 | 106.42 | 104.68 | 105.74 | 925,121 | +0.25(+0.23%) |
Nov 14, 2012 | 108.21 | 108.49 | 104.45 | 105.49 | 921,146 | -1.52(-1.42%) |
Nov 13, 2012 | 107.50 | 109.12 | 106.85 | 107.01 | 904,029 | -1.37(-1.26%) |
Nov 12, 2012 | 107.16 | 109.41 | 107.16 | 108.38 | 784,954 | +1.09(+1.02%) |
Nov 09, 2012 | 108.34 | 110.05 | 106.68 | 107.29 | 1,338,213 | -1.31(-1.21%) |
Nov 08, 2012 | 110.96 | 110.96 | 108.31 | 108.60 | 1,181,057 | -2.01(-1.82%) |
Nov 07, 2012 | 110.86 | 112.00 | 109.65 | 110.61 | 908,047 | -1.83(-1.63%) |
Nov 06, 2012 | 111.35 | 113.17 | 109.74 | 112.44 | 1,316,263 | +2.70(+2.46%) |
Nov 05, 2012 | 109.31 | 110.97 | 109.05 | 109.74 | 1,373,064 | +0.25(+0.22%) |
Nov 02, 2012 | 112.78 | 114.13 | 108.42 | 109.50 | 1,795,659 | -3.58(-3.16%) |