Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 109.21 | 109.71 | 108.72 | 109.56 | 657,651 | +0.08(+0.07%) |
Jan 30, 2013 | 109.64 | 109.72 | 108.79 | 109.48 | 244,978 | -0.25(-0.23%) |
Jan 29, 2013 | 108.65 | 110.55 | 108.46 | 109.74 | 570,325 | +1.16(+1.07%) |
Jan 28, 2013 | 109.95 | 109.95 | 107.65 | 108.58 | 251,871 | -0.82(-0.75%) |
Jan 25, 2013 | 108.79 | 109.48 | 108.05 | 109.39 | 373,225 | +0.63(+0.58%) |
Jan 24, 2013 | 110.58 | 110.77 | 108.41 | 108.77 | 326,869 | -1.68(-1.52%) |
Jan 23, 2013 | 110.23 | 110.82 | 110.06 | 110.45 | 363,891 | +0.00(+0.00%) |
Jan 22, 2013 | 110.39 | 111.01 | 109.70 | 110.45 | 319,675 | +0.29(+0.26%) |
Jan 18, 2013 | 110.46 | 110.60 | 108.93 | 110.16 | 331,827 | -0.96(-0.87%) |
Jan 17, 2013 | 110.04 | 112.09 | 109.83 | 111.13 | 497,126 | +1.24(+1.13%) |
Jan 16, 2013 | 108.26 | 110.16 | 107.77 | 109.89 | 376,563 | +1.95(+1.81%) |
Jan 15, 2013 | 108.83 | 108.83 | 107.06 | 107.94 | 227,655 | -0.99(-0.91%) |
Jan 14, 2013 | 107.52 | 108.93 | 107.40 | 108.93 | 219,985 | +1.70(+1.59%) |
Jan 11, 2013 | 108.40 | 108.52 | 106.95 | 107.23 | 234,407 | -1.43(-1.32%) |
Jan 10, 2013 | 106.53 | 108.70 | 105.96 | 108.66 | 321,578 | +2.41(+2.27%) |
Jan 09, 2013 | 105.42 | 106.61 | 105.42 | 106.25 | 245,304 | +0.53(+0.50%) |
Jan 08, 2013 | 105.44 | 105.73 | 104.65 | 105.72 | 178,683 | +0.53(+0.50%) |
Jan 07, 2013 | 105.58 | 106.22 | 104.23 | 105.19 | 251,109 | -1.01(-0.95%) |
Jan 04, 2013 | 105.03 | 106.24 | 104.63 | 106.21 | 260,555 | +1.14(+1.08%) |
Jan 03, 2013 | 104.40 | 105.49 | 103.34 | 105.07 | 244,970 | +0.78(+0.74%) |
Jan 02, 2013 | 103.42 | 104.37 | 102.28 | 104.29 | 310,799 | +2.01(+1.97%) |
Dec 31, 2012 | 101.98 | 102.92 | 101.68 | 102.28 | 159,251 | -0.17(-0.16%) |
Dec 28, 2012 | 101.67 | 102.45 | 101.28 | 102.44 | 410,402 | +0.01(+0.01%) |
Dec 27, 2012 | 102.43 | 102.77 | 101.68 | 102.43 | 220,448 | +0.27(+0.26%) |
Dec 26, 2012 | 103.35 | 103.64 | 102.01 | 102.17 | 123,050 | -1.20(-1.16%) |
Dec 24, 2012 | 102.49 | 103.38 | 102.10 | 103.36 | 134,048 | +0.95(+0.93%) |
Dec 21, 2012 | 101.68 | 102.80 | 101.68 | 102.41 | 274,678 | -0.84(-0.81%) |
Dec 20, 2012 | 101.50 | 103.25 | 101.47 | 103.25 | 284,755 | +1.36(+1.34%) |
Dec 19, 2012 | 101.12 | 103.68 | 100.69 | 101.89 | 614,325 | +1.10(+1.10%) |
Dec 18, 2012 | 100.44 | 101.42 | 99.52 | 100.78 | 570,197 | +1.11(+1.11%) |
Dec 17, 2012 | 99.19 | 100.34 | 99.01 | 99.67 | 615,626 | +0.73(+0.74%) |
Dec 14, 2012 | 98.57 | 99.50 | 98.05 | 98.94 | 434,896 | +0.02(+0.02%) |
Dec 13, 2012 | 98.57 | 99.19 | 97.62 | 98.92 | 473,439 | +0.71(+0.72%) |
Dec 12, 2012 | 99.51 | 100.12 | 97.85 | 98.21 | 688,001 | -0.18(-0.18%) |
Dec 11, 2012 | 96.09 | 98.39 | 96.09 | 98.39 | 753,828 | +2.19(+2.27%) |
Dec 10, 2012 | 95.99 | 97.38 | 95.15 | 96.20 | 393,227 | +0.20(+0.20%) |
Dec 07, 2012 | 97.24 | 97.59 | 95.01 | 96.01 | 398,543 | -1.10(-1.14%) |
Dec 06, 2012 | 96.59 | 97.27 | 96.05 | 97.11 | 153,494 | +0.45(+0.46%) |
Dec 05, 2012 | 97.17 | 97.17 | 95.65 | 96.66 | 368,359 | -0.02(-0.02%) |
Dec 04, 2012 | 96.63 | 97.44 | 96.38 | 96.69 | 191,047 | -1.11(-1.14%) |
Nov 30, 2012 | 99.12 | 99.82 | 96.48 | 97.80 | 1,013,586 | -1.17(-1.19%) |
Nov 29, 2012 | 97.45 | 99.37 | 97.45 | 98.97 | 385,356 | +1.89(+1.95%) |
Nov 28, 2012 | 96.36 | 97.34 | 95.99 | 97.08 | 499,384 | +0.77(+0.80%) |
Nov 27, 2012 | 98.86 | 98.86 | 95.95 | 96.31 | 288,674 | -0.62(-0.63%) |
Nov 26, 2012 | 96.61 | 97.80 | 96.29 | 96.92 | 390,688 | -0.59(-0.60%) |
Nov 23, 2012 | 97.99 | 98.00 | 96.78 | 97.51 | 148,718 | +0.44(+0.45%) |
Nov 21, 2012 | 97.31 | 97.63 | 96.48 | 97.07 | 282,895 | -0.10(-0.10%) |
Nov 20, 2012 | 97.12 | 97.52 | 96.47 | 97.17 | 225,846 | -0.11(-0.12%) |
Nov 19, 2012 | 96.33 | 98.10 | 96.33 | 97.28 | 373,107 | +0.96(+0.99%) |
Nov 16, 2012 | 95.18 | 97.12 | 94.73 | 96.32 | 451,257 | +1.04(+1.09%) |
Nov 15, 2012 | 95.57 | 95.92 | 94.31 | 95.28 | 317,426 | -0.18(-0.19%) |
Nov 14, 2012 | 97.85 | 97.87 | 95.19 | 95.46 | 308,716 | -0.55(-0.57%) |
Nov 13, 2012 | 95.85 | 96.73 | 95.61 | 96.01 | 616,992 | -0.41(-0.43%) |
Nov 12, 2012 | 96.36 | 98.18 | 95.24 | 96.42 | 825,659 | +1.49(+1.57%) |
Nov 09, 2012 | 92.61 | 95.08 | 92.36 | 94.93 | 421,538 | +1.64(+1.76%) |
Nov 08, 2012 | 91.18 | 94.11 | 91.18 | 93.29 | 619,368 | +2.31(+2.54%) |
Nov 07, 2012 | 93.42 | 93.42 | 90.92 | 90.98 | 276,483 | -1.61(-1.74%) |
Nov 06, 2012 | 91.91 | 93.13 | 91.72 | 92.59 | 267,976 | +0.76(+0.82%) |
Nov 05, 2012 | 92.01 | 92.36 | 91.39 | 91.83 | 224,773 | -0.30(-0.33%) |
Nov 02, 2012 | 92.27 | 92.65 | 91.47 | 92.13 | 472,505 | -0.08(-0.08%) |