Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 107.71 | 108.63 | 107.56 | 108.05 | 7,100,553 | +0.24(+0.22%) |
Jan 30, 2013 | 109.21 | 109.36 | 107.80 | 107.80 | 7,466,343 | -1.31(-1.20%) |
Jan 29, 2013 | 109.06 | 109.50 | 108.63 | 109.11 | 7,041,689 | +0.00(+0.00%) |
Jan 28, 2013 | 108.82 | 109.31 | 107.95 | 109.11 | 10,219,624 | +1.02(+0.94%) |
Jan 25, 2013 | 108.05 | 108.19 | 107.22 | 108.09 | 8,644,262 | +1.16(+1.09%) |
Jan 24, 2013 | 106.49 | 107.61 | 106.44 | 106.93 | 9,689,907 | +0.53(+0.50%) |
Jan 23, 2013 | 106.59 | 106.83 | 105.47 | 106.40 | 9,733,061 | -0.34(-0.32%) |
Jan 22, 2013 | 107.56 | 107.66 | 106.20 | 106.74 | 11,363,044 | -0.14(-0.14%) |
Jan 18, 2013 | 106.40 | 107.61 | 104.70 | 106.88 | 23,321,424 | +3.59(+3.47%) |
Jan 17, 2013 | 102.91 | 104.46 | 102.42 | 103.29 | 13,160,141 | +0.87(+0.85%) |
Jan 16, 2013 | 102.56 | 102.81 | 102.13 | 102.42 | 8,028,166 | -0.39(-0.38%) |
Jan 15, 2013 | 102.03 | 102.86 | 101.89 | 102.81 | 5,474,167 | +0.39(+0.38%) |
Jan 14, 2013 | 102.71 | 103.00 | 102.18 | 102.42 | 6,533,375 | -0.05(-0.05%) |
Jan 11, 2013 | 102.91 | 103.00 | 101.94 | 102.47 | 8,624,215 | -0.19(-0.19%) |
Jan 10, 2013 | 102.03 | 102.95 | 101.62 | 102.66 | 6,874,126 | +1.07(+1.05%) |
Jan 09, 2013 | 102.03 | 102.18 | 101.50 | 101.60 | 5,885,413 | +0.24(+0.24%) |
Jan 08, 2013 | 102.32 | 102.42 | 100.29 | 101.35 | 8,258,230 | -1.12(-1.09%) |
Jan 07, 2013 | 102.61 | 102.91 | 101.64 | 102.47 | 6,752,688 | -0.34(-0.33%) |
Jan 04, 2013 | 102.86 | 103.10 | 102.42 | 102.81 | 6,145,584 | +0.49(+0.47%) |
Jan 03, 2013 | 104.17 | 104.21 | 102.08 | 102.32 | 10,000,977 | -1.16(-1.12%) |
Jan 02, 2013 | 103.32 | 103.49 | 102.81 | 103.49 | 9,501,604 | +1.70(+1.67%) |
Dec 31, 2012 | 98.39 | 101.84 | 98.25 | 101.79 | 12,046,983 | +2.67(+2.69%) |
Dec 28, 2012 | 99.17 | 100.43 | 99.07 | 99.12 | 6,681,877 | -1.21(-1.21%) |
Dec 27, 2012 | 100.87 | 101.21 | 99.02 | 100.33 | 7,903,452 | -0.39(-0.39%) |
Dec 26, 2012 | 100.92 | 101.55 | 100.43 | 100.72 | 5,888,743 | -0.24(-0.24%) |
Dec 24, 2012 | 100.82 | 101.64 | 100.63 | 100.97 | 3,114,087 | -0.29(-0.29%) |
Dec 21, 2012 | 101.06 | 101.79 | 99.70 | 101.26 | 16,673,334 | -0.83(-0.81%) |
Dec 20, 2012 | 101.40 | 103.00 | 101.21 | 102.08 | 10,442,210 | +1.12(+1.11%) |
Dec 19, 2012 | 103.99 | 104.09 | 100.77 | 100.97 | 19,206,386 | -3.27(-3.14%) |
Dec 18, 2012 | 105.00 | 105.29 | 102.89 | 104.23 | 16,831,738 | -1.15(-1.09%) |
Dec 17, 2012 | 104.23 | 105.48 | 104.23 | 105.39 | 10,089,052 | +1.49(+1.43%) |
Dec 14, 2012 | 103.85 | 104.57 | 103.56 | 103.90 | 9,891,957 | +0.00(+0.00%) |
Dec 13, 2012 | 104.47 | 105.34 | 103.56 | 103.90 | 7,068,043 | -0.77(-0.73%) |
Dec 12, 2012 | 103.85 | 105.48 | 103.66 | 104.67 | 8,825,902 | +1.30(+1.25%) |
Dec 11, 2012 | 103.22 | 104.52 | 102.65 | 103.37 | 9,523,746 | +0.58(+0.56%) |
Dec 10, 2012 | 102.98 | 103.32 | 102.65 | 102.79 | 5,744,199 | -0.34(-0.33%) |
Dec 07, 2012 | 103.03 | 103.22 | 102.07 | 103.13 | 6,983,105 | +0.43(+0.42%) |
Dec 06, 2012 | 101.88 | 102.79 | 101.30 | 102.69 | 6,798,616 | +0.67(+0.66%) |
Dec 05, 2012 | 100.48 | 102.65 | 100.24 | 102.02 | 9,642,322 | +1.78(+1.77%) |
Dec 04, 2012 | 100.29 | 100.97 | 99.52 | 100.24 | 7,661,221 | -1.30(-1.28%) |
Nov 30, 2012 | 101.59 | 102.17 | 101.11 | 101.54 | 7,878,797 | +0.00(+0.00%) |
Nov 29, 2012 | 102.07 | 102.65 | 100.68 | 101.54 | 5,750,134 | -0.05(-0.05%) |
Nov 28, 2012 | 99.72 | 101.64 | 98.51 | 101.59 | 7,238,062 | +1.30(+1.29%) |
Nov 27, 2012 | 101.11 | 101.88 | 100.20 | 100.29 | 6,867,189 | -0.91(-0.90%) |
Nov 26, 2012 | 100.34 | 101.25 | 100.29 | 101.20 | 9,934,681 | +0.10(+0.09%) |
Nov 23, 2012 | 100.00 | 101.11 | 99.62 | 101.11 | 7,378,187 | +1.73(+1.74%) |
Nov 21, 2012 | 99.48 | 99.67 | 98.85 | 99.38 | 8,536,021 | +0.29(+0.29%) |
Nov 20, 2012 | 99.33 | 99.43 | 97.89 | 99.09 | 5,586,396 | -0.19(-0.19%) |
Nov 19, 2012 | 98.08 | 99.57 | 97.99 | 99.28 | 7,963,251 | +2.45(+2.53%) |
Nov 16, 2012 | 96.59 | 97.02 | 95.49 | 96.83 | 9,425,618 | +0.43(+0.45%) |
Nov 15, 2012 | 95.63 | 97.22 | 95.63 | 96.40 | 10,771,692 | +0.24(+0.25%) |
Nov 14, 2012 | 99.62 | 99.72 | 95.87 | 96.16 | 13,617,464 | -3.22(-3.24%) |
Nov 13, 2012 | 98.99 | 100.68 | 98.85 | 99.38 | 8,529,428 | -1.01(-1.00%) |
Nov 12, 2012 | 101.11 | 101.59 | 100.34 | 100.39 | 4,539,794 | -0.53(-0.52%) |
Nov 09, 2012 | 99.76 | 102.36 | 99.48 | 100.92 | 8,387,685 | +0.53(+0.53%) |
Nov 08, 2012 | 101.69 | 101.83 | 100.34 | 100.39 | 8,481,171 | -1.15(-1.14%) |
Nov 07, 2012 | 102.65 | 103.42 | 101.25 | 101.54 | 9,411,789 | -2.21(-2.13%) |
Nov 06, 2012 | 103.37 | 104.64 | 103.08 | 103.75 | 6,811,497 | +0.86(+0.84%) |
Nov 05, 2012 | 101.88 | 103.18 | 101.88 | 102.89 | 6,223,236 | +0.48(+0.47%) |
Nov 02, 2012 | 103.46 | 104.19 | 102.17 | 102.41 | 9,880,212 | -0.14(-0.14%) |