Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 96.13 | 97.52 | 95.45 | 97.15 | 1,318,243 | +1.01(+1.05%) |
Dec 28, 2012 | 96.17 | 97.01 | 95.39 | 96.14 | 609,568 | -0.99(-1.02%) |
Dec 27, 2012 | 97.41 | 97.60 | 94.91 | 97.13 | 1,151,997 | -0.22(-0.23%) |
Dec 26, 2012 | 96.25 | 99.39 | 96.03 | 97.35 | 736,320 | +1.16(+1.21%) |
Dec 24, 2012 | 97.17 | 97.50 | 95.23 | 96.19 | 465,589 | -1.27(-1.30%) |
Dec 21, 2012 | 95.83 | 98.51 | 94.76 | 97.46 | 2,026,200 | +0.13(+0.13%) |
Dec 20, 2012 | 96.71 | 97.64 | 95.50 | 97.33 | 1,038,473 | +0.89(+0.92%) |
Dec 19, 2012 | 97.03 | 98.45 | 96.12 | 96.44 | 1,141,892 | -0.85(-0.87%) |
Dec 18, 2012 | 93.08 | 97.42 | 93.00 | 97.29 | 1,821,246 | +4.69(+5.06%) |
Dec 17, 2012 | 90.70 | 92.66 | 90.00 | 92.60 | 1,023,096 | +2.19(+2.42%) |
Dec 14, 2012 | 93.53 | 93.76 | 89.61 | 90.41 | 2,591,653 | -3.32(-3.54%) |
Dec 13, 2012 | 93.95 | 93.95 | 91.48 | 93.73 | 1,976,318 | -0.47(-0.50%) |
Dec 12, 2012 | 95.27 | 96.12 | 93.80 | 94.20 | 1,234,280 | -0.72(-0.76%) |
Dec 11, 2012 | 94.41 | 95.45 | 94.24 | 94.92 | 1,171,553 | +1.15(+1.23%) |
Dec 10, 2012 | 92.27 | 94.84 | 92.07 | 93.77 | 1,007,627 | +1.40(+1.52%) |
Dec 07, 2012 | 92.91 | 93.13 | 90.92 | 92.37 | 999,574 | -0.15(-0.16%) |
Dec 06, 2012 | 92.55 | 93.50 | 91.19 | 92.52 | 1,648,107 | -0.44(-0.47%) |
Dec 05, 2012 | 92.73 | 93.68 | 91.50 | 92.96 | 1,345,191 | -0.02(-0.02%) |
Dec 04, 2012 | 94.27 | 94.45 | 92.56 | 92.98 | 1,568,703 | -0.70(-0.75%) |
Nov 30, 2012 | 94.12 | 95.20 | 93.00 | 93.68 | 1,440,942 | -0.29(-0.31%) |
Nov 29, 2012 | 93.24 | 94.57 | 92.82 | 93.97 | 1,297,592 | +1.60(+1.73%) |
Nov 28, 2012 | 91.02 | 92.46 | 90.04 | 92.37 | 1,043,047 | +0.54(+0.59%) |
Nov 27, 2012 | 92.03 | 93.44 | 91.75 | 91.83 | 1,132,667 | -0.78(-0.84%) |
Nov 26, 2012 | 91.69 | 92.65 | 91.36 | 92.61 | 1,112,834 | +0.45(+0.49%) |
Nov 23, 2012 | 89.97 | 92.44 | 89.97 | 92.16 | 902,386 | +2.11(+2.34%) |
Nov 21, 2012 | 87.63 | 90.20 | 87.51 | 90.05 | 1,216,111 | +2.57(+2.94%) |
Nov 20, 2012 | 88.32 | 88.32 | 86.62 | 87.48 | 1,585,001 | -0.60(-0.69%) |
Nov 19, 2012 | 88.16 | 88.64 | 86.58 | 88.08 | 1,562,528 | +1.44(+1.66%) |
Nov 16, 2012 | 88.11 | 88.42 | 85.21 | 86.64 | 2,099,275 | -1.07(-1.22%) |
Nov 15, 2012 | 88.02 | 88.50 | 84.71 | 87.71 | 3,147,064 | +0.21(+0.24%) |
Nov 14, 2012 | 88.20 | 90.82 | 86.98 | 87.50 | 3,320,404 | +0.96(+1.11%) |
Nov 13, 2012 | 88.17 | 89.87 | 86.49 | 86.54 | 2,394,835 | +0.40(+0.46%) |
Nov 12, 2012 | 88.15 | 88.57 | 85.17 | 86.14 | 1,807,665 | -1.79(-2.04%) |
Nov 09, 2012 | 86.80 | 89.14 | 86.42 | 87.93 | 1,763,560 | +1.17(+1.35%) |
Nov 08, 2012 | 88.74 | 89.78 | 86.50 | 86.76 | 1,871,996 | -1.59(-1.80%) |
Nov 07, 2012 | 87.24 | 90.41 | 86.90 | 88.35 | 3,315,923 | +0.68(+0.78%) |
Nov 06, 2012 | 85.49 | 88.15 | 85.13 | 87.67 | 2,459,267 | +2.54(+2.98%) |
Nov 05, 2012 | 82.09 | 85.38 | 81.57 | 85.13 | 1,747,191 | +2.54(+3.08%) |
Nov 02, 2012 | 85.28 | 86.18 | 82.16 | 82.59 | 2,729,448 | -3.51(-4.08%) |
Nov 01, 2012 | 82.32 | 86.86 | 82.03 | 86.10 | 3,200,030 | +3.51(+4.25%) |
Oct 31, 2012 | 82.00 | 83.13 | 81.61 | 82.59 | 1,990,495 | +0.81(+0.99%) |
Oct 26, 2012 | 83.50 | 81.78 | 81.78 | 81.78 | 2,756,500 | -1.22(-1.47%) |
Oct 25, 2012 | 82.80 | 83.95 | 81.07 | 83.00 | 8,454,360 | -10.32(-11.06%) |
Oct 24, 2012 | 97.94 | 97.94 | 93.02 | 93.32 | 4,273,361 | -2.22(-2.32%) |
Oct 23, 2012 | 94.77 | 96.72 | 93.65 | 95.54 | 1,211,728 | -0.30(-0.31%) |
Oct 19, 2012 | 98.58 | 99.42 | 95.78 | 95.84 | 1,756,896 | -1.21(-1.25%) |
Oct 18, 2012 | 97.71 | 98.25 | 96.13 | 97.05 | 1,691,056 | -0.28(-0.29%) |
Oct 17, 2012 | 98.75 | 99.69 | 97.07 | 97.33 | 2,153,667 | -3.86(-3.82%) |
Oct 16, 2012 | 99.00 | 101.27 | 98.62 | 101.19 | 1,774,177 | +2.88(+2.93%) |
Oct 15, 2012 | 97.71 | 98.39 | 96.40 | 98.31 | 1,221,513 | +1.04(+1.07%) |
Oct 12, 2012 | 99.05 | 99.98 | 97.05 | 97.27 | 1,234,541 | -1.52(-1.54%) |
Oct 11, 2012 | 100.29 | 101.47 | 97.80 | 98.79 | 1,961,915 | +0.02(+0.02%) |
Oct 10, 2012 | 101.56 | 101.59 | 98.25 | 98.77 | 2,515,360 | -3.31(-3.24%) |
Oct 09, 2012 | 103.52 | 103.75 | 100.50 | 102.08 | 1,644,587 | -1.80(-1.73%) |
Oct 08, 2012 | 102.78 | 106.98 | 102.03 | 103.88 | 1,496,483 | +0.45(+0.44%) |
Oct 05, 2012 | 105.54 | 107.08 | 102.82 | 103.43 | 2,234,708 | -4.00(-3.72%) |
Oct 04, 2012 | 106.81 | 107.75 | 105.15 | 107.43 | 1,425,800 | +0.43(+0.40%) |
Oct 03, 2012 | 107.22 | 108.37 | 106.22 | 107.00 | 1,607,672 | +0.03(+0.03%) |
Oct 02, 2012 | 105.50 | 107.02 | 104.49 | 106.97 | 1,352,834 | +2.28(+2.18%) |