Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 106.37 | 110.25 | 106.37 | 109.38 | 886,131 | +2.75(+2.58%) |
Dec 28, 2012 | 106.96 | 108.39 | 106.15 | 106.63 | 526,498 | -0.97(-0.91%) |
Dec 27, 2012 | 106.56 | 108.39 | 105.72 | 107.61 | 488,675 | +1.39(+1.31%) |
Dec 26, 2012 | 108.98 | 109.13 | 105.54 | 106.22 | 894,195 | -2.72(-2.50%) |
Dec 24, 2012 | 108.39 | 109.58 | 107.43 | 108.94 | 344,862 | +0.60(+0.55%) |
Dec 21, 2012 | 108.04 | 110.06 | 107.89 | 108.34 | 1,189,917 | -2.21(-2.00%) |
Dec 20, 2012 | 111.07 | 111.19 | 108.58 | 110.55 | 1,387,864 | -0.28(-0.25%) |
Dec 19, 2012 | 110.17 | 111.86 | 110.10 | 110.82 | 1,277,486 | +0.53(+0.48%) |
Dec 18, 2012 | 108.29 | 110.61 | 107.70 | 110.29 | 1,079,121 | +1.68(+1.54%) |
Dec 17, 2012 | 106.90 | 108.77 | 106.02 | 108.61 | 835,687 | +1.84(+1.73%) |
Dec 14, 2012 | 106.82 | 107.81 | 106.60 | 106.77 | 841,949 | -0.39(-0.37%) |
Dec 13, 2012 | 107.91 | 108.86 | 106.12 | 107.17 | 757,569 | -0.60(-0.56%) |
Dec 12, 2012 | 109.66 | 109.87 | 106.78 | 107.77 | 929,460 | -1.56(-1.42%) |
Dec 11, 2012 | 109.75 | 110.18 | 108.23 | 109.32 | 915,046 | +0.38(+0.35%) |
Dec 10, 2012 | 110.95 | 111.55 | 108.08 | 108.94 | 883,873 | -1.92(-1.73%) |
Dec 07, 2012 | 110.82 | 111.88 | 109.83 | 110.86 | 769,620 | +0.33(+0.29%) |
Dec 06, 2012 | 108.83 | 110.79 | 107.28 | 110.54 | 706,838 | +1.03(+0.94%) |
Dec 05, 2012 | 112.09 | 112.61 | 108.67 | 109.51 | 1,457,476 | -2.55(-2.28%) |
Dec 04, 2012 | 113.20 | 113.71 | 110.58 | 112.06 | 1,081,595 | -0.85(-0.75%) |
Nov 30, 2012 | 113.37 | 113.78 | 110.91 | 112.91 | 762,226 | -0.25(-0.22%) |
Nov 29, 2012 | 114.93 | 115.50 | 111.46 | 113.16 | 1,135,226 | -1.60(-1.39%) |
Nov 28, 2012 | 108.71 | 115.23 | 108.49 | 114.75 | 2,656,315 | +7.06(+6.56%) |
Nov 27, 2012 | 109.05 | 110.36 | 107.25 | 107.69 | 1,489,622 | -1.43(-1.31%) |
Nov 26, 2012 | 108.86 | 112.14 | 108.16 | 109.12 | 919,315 | -0.23(-0.21%) |
Nov 23, 2012 | 107.69 | 109.67 | 107.69 | 109.34 | 465,567 | +1.35(+1.25%) |
Nov 21, 2012 | 108.44 | 110.31 | 106.34 | 107.99 | 908,454 | -0.84(-0.77%) |
Nov 20, 2012 | 109.56 | 110.08 | 107.63 | 108.83 | 923,677 | -0.78(-0.71%) |
Nov 19, 2012 | 108.19 | 110.18 | 108.00 | 109.61 | 905,821 | +2.91(+2.72%) |
Nov 16, 2012 | 105.92 | 107.02 | 104.82 | 106.70 | 681,125 | +0.97(+0.91%) |
Nov 15, 2012 | 105.13 | 106.42 | 104.67 | 105.74 | 925,153 | +0.25(+0.23%) |
Nov 14, 2012 | 108.21 | 108.48 | 104.45 | 105.49 | 921,177 | -1.52(-1.42%) |
Nov 13, 2012 | 107.49 | 109.12 | 106.85 | 107.01 | 904,060 | -1.37(-1.26%) |
Nov 12, 2012 | 107.16 | 109.40 | 107.16 | 108.38 | 784,980 | +1.09(+1.02%) |
Nov 09, 2012 | 108.34 | 110.04 | 106.67 | 107.28 | 1,338,258 | -1.31(-1.21%) |
Nov 08, 2012 | 110.96 | 110.96 | 108.31 | 108.59 | 1,181,097 | -2.01(-1.82%) |
Nov 07, 2012 | 110.86 | 111.99 | 109.65 | 110.61 | 908,077 | -1.83(-1.63%) |
Nov 06, 2012 | 111.34 | 113.17 | 109.74 | 112.44 | 1,316,308 | +2.70(+2.46%) |
Nov 05, 2012 | 109.30 | 110.97 | 109.05 | 109.74 | 1,373,111 | +0.25(+0.23%) |
Nov 02, 2012 | 112.77 | 114.12 | 108.42 | 109.49 | 1,795,720 | -3.58(-3.16%) |
Nov 01, 2012 | 108.08 | 113.40 | 106.56 | 113.07 | 3,185,358 | +4.69(+4.33%) |
Oct 31, 2012 | 107.85 | 110.82 | 103.47 | 108.38 | 6,022,432 | +18.22(+20.21%) |
Oct 26, 2012 | 91.76 | 90.16 | 90.16 | 90.16 | 584,161 | -1.49(-1.62%) |
Oct 25, 2012 | 93.18 | 93.66 | 90.94 | 91.65 | 471,467 | -0.85(-0.92%) |
Oct 24, 2012 | 93.50 | 93.52 | 91.80 | 92.49 | 396,732 | -0.61(-0.66%) |
Oct 23, 2012 | 92.48 | 94.51 | 91.91 | 93.11 | 445,927 | -2.21(-2.32%) |
Oct 19, 2012 | 96.66 | 97.50 | 94.82 | 95.31 | 426,115 | -1.55(-1.60%) |
Oct 18, 2012 | 96.68 | 97.60 | 96.03 | 96.86 | 545,911 | +0.30(+0.31%) |
Oct 17, 2012 | 95.91 | 96.85 | 95.61 | 96.56 | 1,148,644 | +0.87(+0.91%) |
Oct 16, 2012 | 93.72 | 95.99 | 93.31 | 95.70 | 692,870 | +2.13(+2.27%) |
Oct 15, 2012 | 92.03 | 93.73 | 91.60 | 93.57 | 458,472 | +2.18(+2.38%) |
Oct 12, 2012 | 92.55 | 93.11 | 91.32 | 91.39 | 348,533 | -1.29(-1.39%) |
Oct 11, 2012 | 92.92 | 93.34 | 92.20 | 92.68 | 553,045 | +0.86(+0.93%) |
Oct 10, 2012 | 92.05 | 92.94 | 91.54 | 91.82 | 388,327 | -0.06(-0.06%) |
Oct 09, 2012 | 93.22 | 94.40 | 91.82 | 91.88 | 476,208 | -1.19(-1.28%) |
Oct 08, 2012 | 93.76 | 94.56 | 92.69 | 93.08 | 337,976 | -1.02(-1.09%) |
Oct 05, 2012 | 94.87 | 95.52 | 93.61 | 94.10 | 627,677 | -0.33(-0.34%) |
Oct 04, 2012 | 93.51 | 94.46 | 92.97 | 94.43 | 629,087 | +1.10(+1.18%) |
Oct 03, 2012 | 92.51 | 93.61 | 92.47 | 93.32 | 725,712 | +1.76(+1.93%) |
Oct 02, 2012 | 92.69 | 93.21 | 91.22 | 91.56 | 940,148 | -0.03(-0.03%) |