Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 91.71 | 93.24 | 91.25 | 93.18 | 366,880 | +1.28(+1.39%) |
Dec 28, 2012 | 91.56 | 92.56 | 91.46 | 91.90 | 271,519 | -0.29(-0.31%) |
Dec 27, 2012 | 91.71 | 92.39 | 91.29 | 92.19 | 293,139 | +0.72(+0.79%) |
Dec 26, 2012 | 91.87 | 92.19 | 91.32 | 91.47 | 197,088 | -0.45(-0.49%) |
Dec 24, 2012 | 91.52 | 92.07 | 91.14 | 91.92 | 119,779 | +0.26(+0.28%) |
Dec 21, 2012 | 91.56 | 92.22 | 90.82 | 91.66 | 911,262 | -1.03(-1.11%) |
Dec 20, 2012 | 92.67 | 93.01 | 91.99 | 92.69 | 394,818 | +0.22(+0.24%) |
Dec 19, 2012 | 94.19 | 94.57 | 92.11 | 92.47 | 631,263 | -1.56(-1.66%) |
Dec 18, 2012 | 93.96 | 94.48 | 93.37 | 94.03 | 514,087 | +0.38(+0.40%) |
Dec 17, 2012 | 93.62 | 93.88 | 93.15 | 93.65 | 387,050 | +0.39(+0.42%) |
Dec 14, 2012 | 93.42 | 93.51 | 92.92 | 93.26 | 347,195 | -0.04(-0.04%) |
Dec 13, 2012 | 93.68 | 94.06 | 93.05 | 93.30 | 406,905 | -0.57(-0.61%) |
Dec 12, 2012 | 95.00 | 95.00 | 93.78 | 93.87 | 311,538 | -0.72(-0.76%) |
Dec 11, 2012 | 94.74 | 95.19 | 94.27 | 94.59 | 528,323 | -0.31(-0.33%) |
Dec 10, 2012 | 94.14 | 95.33 | 94.05 | 94.90 | 634,540 | +0.64(+0.68%) |
Dec 07, 2012 | 94.66 | 94.94 | 93.75 | 94.26 | 459,278 | -0.10(-0.11%) |
Dec 06, 2012 | 94.10 | 94.48 | 93.52 | 94.36 | 690,340 | +0.40(+0.42%) |
Dec 05, 2012 | 93.34 | 94.29 | 93.26 | 93.96 | 490,016 | +0.54(+0.58%) |
Dec 04, 2012 | 93.51 | 93.92 | 92.82 | 93.42 | 470,196 | -0.05(-0.05%) |
Nov 30, 2012 | 94.16 | 94.37 | 93.28 | 93.47 | 932,948 | -0.32(-0.34%) |
Nov 29, 2012 | 93.37 | 93.90 | 93.02 | 93.79 | 524,281 | +0.86(+0.93%) |
Nov 28, 2012 | 93.06 | 93.42 | 92.42 | 92.93 | 584,130 | -0.48(-0.51%) |
Nov 27, 2012 | 92.38 | 93.63 | 91.78 | 93.41 | 499,926 | +0.96(+1.04%) |
Nov 26, 2012 | 91.68 | 93.34 | 91.64 | 92.45 | 278,871 | +0.29(+0.31%) |
Nov 23, 2012 | 91.66 | 92.32 | 91.42 | 92.16 | 205,770 | +0.47(+0.51%) |
Nov 21, 2012 | 90.47 | 91.70 | 90.38 | 91.69 | 372,641 | +1.15(+1.27%) |
Nov 20, 2012 | 90.06 | 90.54 | 89.90 | 90.54 | 339,859 | +0.64(+0.71%) |
Nov 19, 2012 | 91.07 | 91.30 | 89.84 | 89.90 | 644,103 | -0.17(-0.19%) |
Nov 16, 2012 | 90.12 | 91.09 | 89.77 | 90.07 | 1,117,859 | -0.30(-0.33%) |
Nov 15, 2012 | 90.67 | 90.67 | 89.89 | 90.37 | 621,768 | -0.12(-0.13%) |
Nov 14, 2012 | 92.18 | 92.32 | 90.29 | 90.49 | 260,267 | -1.84(-1.99%) |
Nov 13, 2012 | 92.02 | 93.15 | 92.02 | 92.33 | 217,476 | -0.05(-0.05%) |
Nov 12, 2012 | 92.50 | 92.74 | 91.82 | 92.38 | 142,909 | -0.03(-0.03%) |
Nov 09, 2012 | 92.05 | 93.42 | 91.80 | 92.41 | 360,728 | +0.44(+0.48%) |
Nov 08, 2012 | 93.35 | 93.65 | 91.97 | 91.97 | 561,728 | -1.73(-1.85%) |
Nov 07, 2012 | 91.54 | 94.13 | 91.54 | 93.70 | 518,374 | -1.11(-1.17%) |
Nov 06, 2012 | 94.95 | 95.41 | 94.67 | 94.81 | 375,493 | +0.29(+0.30%) |
Nov 05, 2012 | 94.25 | 95.02 | 93.69 | 94.52 | 289,314 | -0.25(-0.26%) |
Nov 02, 2012 | 95.98 | 95.99 | 94.77 | 94.77 | 376,471 | -0.99(-1.03%) |
Nov 01, 2012 | 95.00 | 96.00 | 94.35 | 95.76 | 733,303 | +1.00(+1.06%) |
Oct 31, 2012 | 94.65 | 94.90 | 93.66 | 94.76 | 715,969 | +0.19(+0.20%) |
Oct 26, 2012 | 95.20 | 94.57 | 94.57 | 94.57 | 785,600 | -0.64(-0.67%) |
Oct 25, 2012 | 89.94 | 95.44 | 89.44 | 95.21 | 1,770,821 | +6.15(+6.91%) |
Oct 24, 2012 | 92.18 | 92.25 | 88.76 | 89.06 | 1,412,457 | -3.14(-3.41%) |
Oct 23, 2012 | 91.55 | 92.52 | 90.79 | 92.20 | 220,595 | +0.33(+0.36%) |
Oct 19, 2012 | 93.63 | 93.64 | 91.58 | 91.87 | 358,563 | -1.74(-1.86%) |
Oct 18, 2012 | 93.18 | 93.94 | 92.84 | 93.61 | 262,903 | +0.47(+0.51%) |
Oct 17, 2012 | 91.99 | 93.40 | 91.94 | 93.14 | 211,886 | +1.07(+1.16%) |
Oct 16, 2012 | 90.99 | 92.10 | 90.65 | 92.07 | 216,810 | +0.79(+0.87%) |
Oct 15, 2012 | 90.00 | 91.37 | 89.67 | 91.28 | 375,776 | +1.29(+1.43%) |
Oct 12, 2012 | 90.38 | 91.36 | 89.96 | 89.99 | 227,492 | -0.25(-0.28%) |
Oct 11, 2012 | 90.78 | 90.78 | 90.13 | 90.24 | 487,611 | +0.28(+0.31%) |
Oct 10, 2012 | 89.78 | 90.23 | 89.78 | 89.96 | 643,235 | +0.31(+0.35%) |
Oct 09, 2012 | 90.79 | 91.33 | 89.65 | 89.65 | 473,927 | -1.52(-1.67%) |
Oct 08, 2012 | 91.43 | 91.67 | 90.93 | 91.17 | 214,154 | -0.59(-0.64%) |
Oct 05, 2012 | 92.28 | 93.23 | 91.76 | 91.76 | 377,402 | -0.27(-0.29%) |
Oct 04, 2012 | 91.14 | 92.29 | 90.56 | 92.03 | 258,996 | +0.97(+1.07%) |
Oct 03, 2012 | 91.20 | 91.39 | 90.46 | 91.06 | 257,484 | +0.03(+0.03%) |
Oct 02, 2012 | 90.68 | 91.26 | 90.25 | 91.03 | 255,761 | +0.39(+0.43%) |