Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 102.34 | 104.03 | 102.25 | 103.87 | 14,832,744 | +1.20(+1.17%) |
Dec 28, 2012 | 103.26 | 103.76 | 102.58 | 102.67 | 10,777,848 | -1.22(-1.17%) |
Dec 27, 2012 | 104.15 | 104.31 | 102.88 | 103.88 | 10,444,787 | -0.17(-0.16%) |
Dec 26, 2012 | 104.43 | 104.58 | 103.78 | 104.05 | 5,007,224 | -0.13(-0.12%) |
Dec 24, 2012 | 104.43 | 104.53 | 104.18 | 104.18 | 2,511,212 | -0.65(-0.62%) |
Dec 21, 2012 | 104.25 | 105.01 | 104.06 | 104.83 | 14,452,915 | -1.11(-1.05%) |
Dec 20, 2012 | 105.45 | 106.01 | 105.21 | 105.94 | 6,953,972 | +0.45(+0.43%) |
Dec 19, 2012 | 106.32 | 106.35 | 105.47 | 105.49 | 6,923,975 | -0.74(-0.70%) |
Dec 18, 2012 | 105.54 | 106.37 | 105.30 | 106.23 | 8,120,391 | +0.88(+0.84%) |
Dec 17, 2012 | 104.72 | 105.41 | 104.70 | 105.34 | 5,698,968 | +0.78(+0.74%) |
Dec 14, 2012 | 104.76 | 105.00 | 104.41 | 104.57 | 3,915,380 | -0.29(-0.27%) |
Dec 13, 2012 | 105.42 | 105.57 | 104.64 | 104.85 | 4,833,023 | -0.55(-0.52%) |
Dec 12, 2012 | 105.78 | 106.06 | 105.26 | 105.40 | 12,008,533 | +0.01(+0.01%) |
Dec 11, 2012 | 105.16 | 105.89 | 105.14 | 105.39 | 5,044,982 | +0.61(+0.58%) |
Dec 10, 2012 | 104.67 | 105.00 | 104.65 | 104.79 | 4,283,052 | +0.14(+0.14%) |
Dec 07, 2012 | 104.44 | 104.69 | 104.06 | 104.64 | 5,020,317 | +0.65(+0.63%) |
Dec 06, 2012 | 103.67 | 104.04 | 103.48 | 103.99 | 5,191,488 | +0.40(+0.38%) |
Dec 05, 2012 | 103.17 | 104.06 | 102.74 | 103.59 | 10,933,937 | +0.68(+0.66%) |
Dec 04, 2012 | 103.09 | 103.52 | 102.85 | 102.92 | 7,241,913 | -0.56(-0.55%) |
Nov 30, 2012 | 103.60 | 103.77 | 103.23 | 103.48 | 6,260,335 | -0.03(-0.03%) |
Nov 29, 2012 | 103.59 | 103.83 | 103.01 | 103.52 | 7,684,905 | +0.40(+0.39%) |
Nov 28, 2012 | 101.95 | 103.20 | 101.39 | 103.12 | 9,299,431 | +0.76(+0.75%) |
Nov 27, 2012 | 102.75 | 103.13 | 102.22 | 102.35 | 6,172,620 | -0.67(-0.65%) |
Nov 26, 2012 | 102.70 | 103.02 | 102.44 | 103.02 | 5,809,391 | -0.29(-0.29%) |
Nov 23, 2012 | 102.35 | 103.33 | 102.34 | 103.32 | 4,206,260 | +1.38(+1.36%) |
Nov 21, 2012 | 101.53 | 101.99 | 101.45 | 101.93 | 5,773,456 | +0.35(+0.34%) |
Nov 20, 2012 | 101.27 | 101.71 | 100.83 | 101.58 | 8,827,716 | +0.06(+0.06%) |
Nov 19, 2012 | 100.72 | 101.56 | 100.63 | 101.52 | 12,008,132 | +1.61(+1.62%) |
Nov 16, 2012 | 99.63 | 100.04 | 98.97 | 99.90 | 11,755,289 | +0.07(+0.07%) |
Nov 15, 2012 | 99.88 | 100.26 | 99.44 | 99.83 | 9,629,723 | -0.20(-0.20%) |
Nov 14, 2012 | 101.67 | 101.84 | 99.79 | 100.03 | 11,916,445 | -1.41(-1.39%) |
Nov 13, 2012 | 101.34 | 102.55 | 101.28 | 101.44 | 6,799,678 | -0.41(-0.40%) |
Nov 12, 2012 | 101.97 | 102.24 | 101.58 | 101.84 | 4,724,794 | +0.09(+0.09%) |
Nov 09, 2012 | 101.30 | 102.44 | 101.24 | 101.75 | 8,261,780 | -0.06(-0.05%) |
Nov 08, 2012 | 102.75 | 103.15 | 101.81 | 101.81 | 10,594,906 | -1.00(-0.98%) |
Nov 07, 2012 | 104.24 | 104.24 | 102.33 | 102.81 | 23,442,698 | -2.23(-2.12%) |
Nov 06, 2012 | 104.38 | 105.50 | 104.10 | 105.03 | 5,542,120 | +0.94(+0.90%) |
Nov 05, 2012 | 103.77 | 104.30 | 103.49 | 104.10 | 3,407,867 | +0.16(+0.15%) |
Nov 02, 2012 | 105.44 | 105.48 | 103.78 | 103.94 | 6,464,620 | -1.04(-0.99%) |
Nov 01, 2012 | 104.22 | 105.34 | 104.18 | 104.98 | 4,786,566 | +1.10(+1.06%) |
Oct 31, 2012 | 104.48 | 104.67 | 103.59 | 103.88 | 4,952,799 | -0.15(-0.15%) |
Oct 26, 2012 | 103.94 | 104.03 | 104.03 | 104.03 | 5,258,372 | +0.01(+0.01%) |
Oct 25, 2012 | 104.35 | 104.48 | 103.48 | 104.03 | 7,936,736 | +0.22(+0.21%) |
Oct 24, 2012 | 104.20 | 104.40 | 103.67 | 103.80 | 7,665,526 | -0.19(-0.18%) |
Oct 23, 2012 | 104.68 | 104.70 | 103.83 | 103.99 | 11,266,920 | -1.89(-1.78%) |
Oct 19, 2012 | 107.22 | 107.22 | 105.64 | 105.88 | 13,122,218 | -1.79(-1.66%) |
Oct 18, 2012 | 107.59 | 107.99 | 107.38 | 107.67 | 7,926,038 | -0.05(-0.05%) |
Oct 17, 2012 | 107.34 | 107.75 | 107.26 | 107.72 | 4,796,703 | +0.10(+0.10%) |
Oct 16, 2012 | 107.10 | 107.67 | 107.04 | 107.62 | 6,857,218 | +1.02(+0.95%) |
Oct 15, 2012 | 106.06 | 106.74 | 105.84 | 106.60 | 3,321,744 | +0.71(+0.67%) |
Oct 12, 2012 | 106.00 | 106.45 | 105.59 | 105.89 | 4,112,573 | +0.00(+0.00%) |
Oct 11, 2012 | 106.51 | 106.67 | 105.85 | 105.89 | 4,613,767 | -0.12(-0.11%) |
Oct 10, 2012 | 106.90 | 106.94 | 105.85 | 106.01 | 12,746,671 | -1.04(-0.97%) |
Oct 09, 2012 | 107.72 | 107.97 | 107.02 | 107.06 | 7,586,792 | -0.84(-0.78%) |
Oct 08, 2012 | 107.70 | 108.06 | 107.64 | 107.90 | 3,023,464 | -0.25(-0.23%) |
Oct 05, 2012 | 108.25 | 108.53 | 107.76 | 108.14 | 5,733,101 | +0.35(+0.32%) |
Oct 04, 2012 | 107.50 | 107.95 | 107.35 | 107.80 | 4,918,573 | +0.67(+0.62%) |
Oct 03, 2012 | 107.18 | 107.47 | 106.67 | 107.13 | 4,169,788 | +0.16(+0.15%) |
Oct 02, 2012 | 107.47 | 107.68 | 106.54 | 106.97 | 7,881,426 | -0.24(-0.22%) |