Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 95.39 | 96.22 | 94.29 | 95.92 | 38,627 | +1.72(+1.83%) |
Dec 28, 2012 | 94.68 | 95.31 | 93.58 | 94.20 | 34,011 | -1.68(-1.75%) |
Dec 27, 2012 | 95.68 | 96.24 | 95.24 | 95.88 | 35,714 | +0.37(+0.39%) |
Dec 26, 2012 | 95.81 | 97.00 | 95.41 | 95.51 | 24,715 | -0.87(-0.90%) |
Dec 24, 2012 | 96.89 | 96.89 | 95.50 | 96.38 | 12,566 | +0.09(+0.09%) |
Dec 21, 2012 | 95.20 | 96.30 | 95.08 | 96.29 | 39,183 | +0.56(+0.58%) |
Dec 20, 2012 | 95.51 | 95.92 | 95.21 | 95.73 | 46,685 | +1.20(+1.27%) |
Dec 19, 2012 | 95.13 | 95.55 | 94.33 | 94.53 | 158,281 | -1.67(-1.73%) |
Dec 18, 2012 | 95.46 | 96.22 | 95.28 | 96.20 | 25,838 | +0.95(+1.00%) |
Dec 17, 2012 | 94.80 | 95.25 | 94.62 | 95.25 | 22,846 | +0.01(+0.01%) |
Dec 14, 2012 | 94.48 | 95.55 | 94.36 | 95.24 | 29,504 | +0.97(+1.03%) |
Dec 13, 2012 | 94.51 | 94.95 | 94.02 | 94.27 | 26,355 | +0.16(+0.17%) |
Dec 12, 2012 | 94.75 | 94.89 | 94.02 | 94.11 | 51,251 | +0.32(+0.34%) |
Dec 11, 2012 | 93.73 | 94.16 | 93.59 | 93.79 | 36,691 | +0.28(+0.30%) |
Dec 10, 2012 | 92.85 | 93.53 | 92.82 | 93.51 | 72,982 | +0.74(+0.80%) |
Dec 07, 2012 | 93.79 | 93.86 | 92.64 | 92.77 | 92,940 | -1.47(-1.56%) |
Dec 06, 2012 | 94.40 | 94.54 | 93.79 | 94.24 | 26,359 | +2.44(+2.66%) |
Dec 05, 2012 | 91.49 | 92.10 | 91.17 | 91.80 | 67,807 | -0.16(-0.17%) |
Dec 04, 2012 | 91.81 | 92.26 | 91.70 | 91.96 | 41,288 | +1.36(+1.50%) |
Nov 30, 2012 | 90.66 | 91.00 | 90.33 | 90.60 | 68,995 | +0.11(+0.12%) |
Nov 29, 2012 | 90.83 | 91.13 | 90.23 | 90.49 | 99,271 | -0.56(-0.62%) |
Nov 28, 2012 | 89.13 | 91.11 | 88.97 | 91.05 | 31,708 | +1.68(+1.88%) |
Nov 27, 2012 | 89.53 | 90.19 | 89.27 | 89.37 | 52,487 | -0.51(-0.57%) |
Nov 26, 2012 | 89.90 | 90.08 | 89.55 | 89.88 | 19,610 | -0.54(-0.60%) |
Nov 24, 2012 | 89.79 | 90.42 | 89.78 | 90.42 | 9,719 | +0.00(+0.00%) |
Nov 23, 2012 | 89.79 | 90.42 | 89.78 | 90.42 | 9,719 | +3.92(+4.53%) |
Nov 21, 2012 | 86.34 | 86.92 | 86.30 | 86.50 | 32,261 | +0.19(+0.22%) |
Nov 20, 2012 | 85.11 | 86.31 | 85.11 | 86.31 | 20,420 | +1.56(+1.84%) |
Nov 19, 2012 | 83.86 | 85.07 | 83.86 | 84.75 | 44,096 | +1.26(+1.51%) |
Nov 16, 2012 | 84.20 | 84.35 | 82.86 | 83.49 | 21,402 | +0.21(+0.25%) |
Nov 15, 2012 | 83.04 | 83.89 | 83.00 | 83.28 | 19,427 | -0.72(-0.86%) |
Nov 14, 2012 | 85.30 | 85.40 | 84.00 | 84.00 | 12,590 | -0.11(-0.13%) |
Nov 13, 2012 | 83.59 | 85.00 | 83.52 | 84.11 | 67,735 | +0.19(+0.23%) |
Nov 12, 2012 | 84.32 | 84.32 | 83.75 | 83.92 | 90,681 | +0.64(+0.77%) |
Nov 09, 2012 | 83.21 | 83.98 | 83.06 | 83.28 | 270,602 | -1.01(-1.20%) |
Nov 08, 2012 | 84.97 | 85.45 | 83.91 | 84.29 | 38,025 | -0.68(-0.80%) |
Nov 07, 2012 | 85.54 | 85.65 | 84.41 | 84.97 | 23,002 | -2.50(-2.86%) |
Nov 06, 2012 | 87.01 | 87.80 | 86.83 | 87.47 | 26,093 | +0.92(+1.06%) |
Nov 05, 2012 | 86.55 | 86.74 | 86.31 | 86.55 | 16,757 | +0.64(+0.75%) |
Nov 02, 2012 | 86.68 | 86.70 | 85.90 | 85.91 | 17,636 | -1.68(-1.92%) |
Nov 01, 2012 | 87.98 | 88.17 | 87.00 | 87.59 | 41,172 | +0.42(+0.48%) |
Oct 31, 2012 | 87.46 | 87.99 | 86.80 | 87.17 | 35,878 | +0.28(+0.32%) |
Oct 26, 2012 | 86.89 | 86.89 | 86.89 | 0 | +0.33(+0.38%) | |
Oct 25, 2012 | 87.01 | 87.17 | 86.11 | 86.56 | 66,462 | +0.56(+0.65%) |
Oct 24, 2012 | 85.98 | 86.28 | 85.67 | 86.00 | 55,581 | +0.16(+0.19%) |
Oct 23, 2012 | 86.78 | 86.78 | 85.12 | 85.84 | 175,672 | -3.75(-4.19%) |
Oct 19, 2012 | 89.78 | 89.97 | 89.30 | 89.59 | 52,332 | -0.98(-1.08%) |
Oct 18, 2012 | 91.01 | 91.33 | 90.44 | 90.57 | 70,385 | -0.82(-0.90%) |
Oct 17, 2012 | 91.18 | 91.60 | 90.91 | 91.39 | 25,385 | -0.31(-0.34%) |
Oct 16, 2012 | 91.21 | 91.78 | 91.14 | 91.70 | 75,602 | +3.00(+3.38%) |
Oct 15, 2012 | 88.83 | 88.91 | 88.14 | 88.70 | 12,923 | +0.38(+0.43%) |
Oct 12, 2012 | 88.45 | 88.74 | 87.83 | 88.32 | 26,967 | +0.02(+0.02%) |
Oct 11, 2012 | 88.85 | 89.19 | 88.18 | 88.30 | 13,168 | +1.20(+1.38%) |
Oct 10, 2012 | 87.88 | 87.88 | 86.90 | 87.10 | 16,248 | +0.02(+0.02%) |
Oct 09, 2012 | 88.18 | 88.37 | 86.89 | 87.08 | 9,631 | -1.42(-1.60%) |
Oct 08, 2012 | 88.52 | 88.88 | 88.29 | 88.50 | 15,031 | -0.83(-0.93%) |
Oct 06, 2012 | 89.56 | 90.16 | 89.26 | 89.33 | 50,403 | +0.00(+0.00%) |
Oct 05, 2012 | 89.56 | 90.16 | 89.26 | 89.33 | 50,403 | +1.68(+1.92%) |
Oct 04, 2012 | 87.64 | 87.92 | 87.31 | 87.65 | 14,568 | +0.54(+0.62%) |
Oct 03, 2012 | 86.93 | 87.48 | 86.70 | 87.11 | 14,639 | +0.24(+0.28%) |
Oct 02, 2012 | 87.87 | 87.87 | 86.74 | 86.87 | 45,828 | -0.80(-0.91%) |