Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 108.21 | 109.46 | 107.79 | 108.30 | 2,908,759 | -0.68(-0.62%) |
Jan 30, 2013 | 110.12 | 110.12 | 107.50 | 108.98 | 3,205,150 | -0.47(-0.43%) |
Jan 29, 2013 | 112.00 | 113.48 | 108.25 | 109.45 | 4,540,869 | -1.94(-1.74%) |
Jan 28, 2013 | 108.47 | 111.82 | 108.22 | 111.39 | 5,502,620 | +3.38(+3.13%) |
Jan 25, 2013 | 108.08 | 109.53 | 107.50 | 108.01 | 2,864,955 | +0.09(+0.08%) |
Jan 24, 2013 | 108.91 | 110.57 | 107.16 | 107.92 | 4,813,479 | -0.38(-0.35%) |
Jan 23, 2013 | 110.03 | 111.25 | 108.11 | 108.30 | 3,547,760 | -0.61(-0.56%) |
Jan 22, 2013 | 109.61 | 110.00 | 106.50 | 108.91 | 4,768,615 | -0.93(-0.85%) |
Jan 18, 2013 | 109.78 | 111.29 | 108.84 | 109.84 | 3,122,442 | +1.41(+1.30%) |
Jan 17, 2013 | 110.98 | 111.50 | 108.23 | 108.43 | 3,668,469 | -1.50(-1.36%) |
Jan 16, 2013 | 111.11 | 111.89 | 109.71 | 109.93 | 2,834,616 | -1.73(-1.55%) |
Jan 15, 2013 | 111.71 | 112.34 | 109.22 | 111.66 | 3,977,676 | -0.98(-0.87%) |
Jan 14, 2013 | 114.09 | 114.88 | 111.52 | 112.64 | 3,658,835 | -0.33(-0.29%) |
Jan 11, 2013 | 109.90 | 114.43 | 109.65 | 112.97 | 8,488,895 | +2.41(+2.18%) |
Jan 10, 2013 | 105.46 | 111.50 | 105.40 | 110.56 | 9,877,962 | +6.22(+5.97%) |
Jan 09, 2013 | 101.81 | 104.73 | 101.51 | 104.34 | 3,378,998 | +3.25(+3.21%) |
Jan 08, 2013 | 102.00 | 102.76 | 100.60 | 101.09 | 2,864,348 | -1.20(-1.17%) |
Jan 07, 2013 | 102.04 | 102.57 | 99.32 | 102.29 | 3,989,751 | -2.36(-2.25%) |
Jan 04, 2013 | 104.66 | 104.86 | 102.52 | 104.65 | 2,722,257 | -0.33(-0.32%) |
Jan 03, 2013 | 104.00 | 106.90 | 103.82 | 104.98 | 4,454,391 | +0.86(+0.83%) |
Jan 02, 2013 | 102.87 | 104.30 | 100.09 | 104.12 | 4,084,746 | +4.03(+4.03%) |
Dec 31, 2012 | 99.23 | 101.05 | 97.50 | 100.09 | 3,112,957 | +1.09(+1.10%) |
Dec 28, 2012 | 98.43 | 100.73 | 97.71 | 99.00 | 2,879,837 | -0.43(-0.43%) |
Dec 27, 2012 | 102.12 | 102.15 | 98.19 | 99.43 | 3,882,611 | -2.01(-1.99%) |
Dec 26, 2012 | 96.49 | 102.50 | 96.49 | 101.44 | 5,018,485 | +4.67(+4.83%) |
Dec 24, 2012 | 97.85 | 98.46 | 96.10 | 96.77 | 1,852,583 | -1.93(-1.96%) |
Dec 21, 2012 | 97.35 | 99.30 | 97.01 | 98.70 | 3,280,627 | -1.14(-1.14%) |
Dec 20, 2012 | 100.73 | 100.95 | 98.13 | 99.84 | 4,182,536 | -0.74(-0.74%) |
Dec 19, 2012 | 97.53 | 101.80 | 97.21 | 100.58 | 4,800,755 | +2.03(+2.06%) |
Dec 18, 2012 | 97.29 | 98.64 | 96.71 | 98.55 | 3,383,961 | +2.29(+2.38%) |
Dec 17, 2012 | 98.00 | 98.86 | 94.75 | 96.26 | 4,244,743 | -1.14(-1.17%) |
Dec 14, 2012 | 96.24 | 97.94 | 96.11 | 97.40 | 3,814,662 | +2.15(+2.25%) |
Dec 13, 2012 | 95.77 | 97.60 | 94.63 | 95.25 | 4,032,132 | -0.84(-0.87%) |
Dec 12, 2012 | 94.50 | 96.95 | 94.25 | 96.09 | 4,679,496 | +1.99(+2.11%) |
Dec 11, 2012 | 92.90 | 94.50 | 92.52 | 94.10 | 4,667,142 | +2.35(+2.56%) |
Dec 10, 2012 | 89.29 | 92.14 | 88.80 | 91.75 | 4,751,179 | +2.39(+2.67%) |
Dec 07, 2012 | 89.22 | 90.29 | 87.85 | 89.36 | 3,553,508 | +0.34(+0.38%) |
Dec 06, 2012 | 88.51 | 89.50 | 85.96 | 89.02 | 8,117,347 | +0.91(+1.03%) |
Dec 05, 2012 | 90.26 | 91.68 | 87.96 | 88.12 | 8,067,552 | -2.13(-2.36%) |
Dec 04, 2012 | 95.50 | 95.81 | 89.16 | 90.24 | 12,489,473 | -6.07(-6.30%) |
Nov 30, 2012 | 98.75 | 99.31 | 95.28 | 96.31 | 4,451,301 | -2.69(-2.72%) |
Nov 29, 2012 | 96.69 | 99.40 | 95.14 | 99.00 | 5,926,479 | +3.19(+3.33%) |
Nov 28, 2012 | 94.24 | 96.34 | 93.39 | 95.81 | 3,491,212 | +1.29(+1.36%) |
Nov 27, 2012 | 95.32 | 95.58 | 94.45 | 94.52 | 3,359,366 | -0.93(-0.97%) |
Nov 26, 2012 | 96.76 | 96.76 | 94.35 | 95.45 | 3,834,849 | -0.77(-0.80%) |
Nov 23, 2012 | 94.82 | 97.41 | 94.00 | 96.22 | 4,649,812 | +2.98(+3.20%) |
Nov 21, 2012 | 94.77 | 95.00 | 90.55 | 93.24 | 6,677,208 | -0.81(-0.86%) |
Nov 20, 2012 | 92.43 | 95.40 | 92.42 | 94.05 | 5,141,169 | +1.63(+1.76%) |
Nov 19, 2012 | 94.37 | 94.80 | 91.84 | 92.42 | 4,983,192 | -0.26(-0.28%) |
Nov 16, 2012 | 94.10 | 94.29 | 91.81 | 92.68 | 6,143,372 | -1.15(-1.22%) |
Nov 15, 2012 | 94.51 | 95.78 | 93.30 | 93.83 | 6,268,973 | +0.26(+0.28%) |
Nov 14, 2012 | 98.60 | 98.65 | 91.88 | 93.57 | 16,215,772 | -5.03(-5.10%) |
Nov 13, 2012 | 103.54 | 103.62 | 98.26 | 98.60 | 10,353,559 | -6.00(-5.74%) |
Nov 12, 2012 | 104.21 | 105.32 | 103.80 | 104.60 | 1,985,422 | +0.87(+0.84%) |
Nov 09, 2012 | 103.28 | 105.36 | 103.01 | 103.73 | 4,277,817 | +0.03(+0.03%) |
Nov 08, 2012 | 104.74 | 105.50 | 103.61 | 103.70 | 2,838,706 | -0.81(-0.77%) |
Nov 07, 2012 | 104.21 | 105.30 | 103.26 | 104.51 | 3,339,579 | -1.43(-1.35%) |
Nov 06, 2012 | 105.14 | 106.09 | 103.80 | 105.94 | 3,036,616 | +2.14(+2.07%) |
Nov 05, 2012 | 105.00 | 106.41 | 102.55 | 103.80 | 5,641,372 | -1.29(-1.23%) |
Nov 02, 2012 | 107.13 | 107.90 | 104.85 | 105.09 | 5,984,043 | -1.61(-1.51%) |