Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 98.75 | 99.45 | 96.12 | 97.43 | 1,017,404 | -1.17(-1.19%) |
Nov 29, 2012 | 97.09 | 99.00 | 97.09 | 98.60 | 386,807 | +1.89(+1.95%) |
Nov 28, 2012 | 96.00 | 96.97 | 95.63 | 96.71 | 501,265 | +0.77(+0.80%) |
Nov 27, 2012 | 98.49 | 98.49 | 95.59 | 95.95 | 289,761 | -0.61(-0.63%) |
Nov 26, 2012 | 96.25 | 97.44 | 95.93 | 96.56 | 392,159 | -0.58(-0.60%) |
Nov 23, 2012 | 97.62 | 97.63 | 96.41 | 97.14 | 149,278 | +0.44(+0.45%) |
Nov 21, 2012 | 96.94 | 97.26 | 96.12 | 96.71 | 283,960 | -0.10(-0.10%) |
Nov 20, 2012 | 96.75 | 97.16 | 96.11 | 96.80 | 226,696 | -0.11(-0.12%) |
Nov 19, 2012 | 95.97 | 97.73 | 95.97 | 96.91 | 374,512 | +0.95(+0.99%) |
Nov 16, 2012 | 94.83 | 96.75 | 94.38 | 95.96 | 452,957 | +1.04(+1.09%) |
Nov 15, 2012 | 95.22 | 95.56 | 93.95 | 94.92 | 318,622 | -0.18(-0.19%) |
Nov 14, 2012 | 97.48 | 97.50 | 94.83 | 95.10 | 309,879 | -0.54(-0.57%) |
Nov 13, 2012 | 95.49 | 96.36 | 95.25 | 95.65 | 619,315 | -0.41(-0.43%) |
Nov 12, 2012 | 96.00 | 97.81 | 94.88 | 96.06 | 828,768 | +1.48(+1.57%) |
Nov 09, 2012 | 92.26 | 94.72 | 92.01 | 94.57 | 423,126 | +1.64(+1.76%) |
Nov 08, 2012 | 90.84 | 93.75 | 90.84 | 92.94 | 621,700 | +2.30(+2.54%) |
Nov 07, 2012 | 93.07 | 93.07 | 90.58 | 90.64 | 277,525 | -1.60(-1.74%) |
Nov 06, 2012 | 91.57 | 92.78 | 91.38 | 92.24 | 268,985 | +0.75(+0.82%) |
Nov 05, 2012 | 91.66 | 92.01 | 91.05 | 91.49 | 225,619 | -0.30(-0.33%) |
Nov 02, 2012 | 91.93 | 92.30 | 91.13 | 91.79 | 474,284 | -0.08(-0.08%) |
Nov 01, 2012 | 90.04 | 91.88 | 89.69 | 91.87 | 247,709 | +1.79(+1.99%) |
Oct 31, 2012 | 89.66 | 90.13 | 89.15 | 90.08 | 588,290 | +1.64(+1.85%) |
Oct 26, 2012 | 88.68 | 88.44 | 88.44 | 88.44 | 252,289 | -0.36(-0.40%) |
Oct 25, 2012 | 87.85 | 89.39 | 87.76 | 88.79 | 333,684 | +1.77(+2.03%) |
Oct 24, 2012 | 86.91 | 87.90 | 86.59 | 87.03 | 531,465 | +0.43(+0.50%) |
Oct 23, 2012 | 86.87 | 86.88 | 86.34 | 86.59 | 288,357 | -0.95(-1.08%) |
Oct 19, 2012 | 86.50 | 87.69 | 86.42 | 87.54 | 582,250 | +1.05(+1.22%) |
Oct 18, 2012 | 87.16 | 87.21 | 86.20 | 86.49 | 465,576 | -0.74(-0.85%) |
Oct 17, 2012 | 87.09 | 87.51 | 86.56 | 87.23 | 510,219 | -0.16(-0.18%) |
Oct 16, 2012 | 87.64 | 87.68 | 86.82 | 87.39 | 494,175 | +0.33(+0.38%) |
Oct 15, 2012 | 87.13 | 87.60 | 86.91 | 87.05 | 276,901 | -0.02(-0.02%) |
Oct 12, 2012 | 87.68 | 87.89 | 86.91 | 87.07 | 140,512 | -0.84(-0.96%) |
Oct 11, 2012 | 88.22 | 88.58 | 87.69 | 87.92 | 196,873 | -0.02(-0.02%) |
Oct 10, 2012 | 87.98 | 88.79 | 87.74 | 87.94 | 180,502 | +0.11(+0.13%) |
Oct 09, 2012 | 88.83 | 89.63 | 87.61 | 87.83 | 372,766 | -1.29(-1.45%) |
Oct 08, 2012 | 88.53 | 89.30 | 87.80 | 89.11 | 368,072 | +0.10(+0.11%) |
Oct 05, 2012 | 89.23 | 89.71 | 88.61 | 89.02 | 196,331 | +0.08(+0.09%) |
Oct 04, 2012 | 89.37 | 90.10 | 88.22 | 88.94 | 340,070 | -0.24(-0.27%) |
Oct 03, 2012 | 88.47 | 89.84 | 87.44 | 89.18 | 421,065 | +0.92(+1.04%) |
Oct 02, 2012 | 89.28 | 89.92 | 87.73 | 88.26 | 382,228 | +0.07(+0.08%) |
Oct 01, 2012 | 87.58 | 88.93 | 87.33 | 88.20 | 284,822 | +0.95(+1.09%) |
Sep 28, 2012 | 86.77 | 87.30 | 85.67 | 87.25 | 281,133 | -0.13(-0.14%) |
Sep 27, 2012 | 86.43 | 87.46 | 85.60 | 87.37 | 210,970 | +1.23(+1.42%) |
Sep 26, 2012 | 85.63 | 86.50 | 85.63 | 86.15 | 150,859 | -0.38(-0.44%) |
Sep 25, 2012 | 87.47 | 87.85 | 86.50 | 86.53 | 281,294 | -0.86(-0.99%) |
Sep 24, 2012 | 87.44 | 88.33 | 86.80 | 87.39 | 354,054 | -0.70(-0.80%) |
Sep 21, 2012 | 88.68 | 89.96 | 87.81 | 88.10 | 440,640 | +0.26(+0.29%) |
Sep 20, 2012 | 87.92 | 88.56 | 87.07 | 87.84 | 177,254 | -0.89(-1.00%) |
Sep 19, 2012 | 87.99 | 88.97 | 87.93 | 88.73 | 231,880 | +0.86(+0.97%) |
Sep 18, 2012 | 89.27 | 89.30 | 87.42 | 87.87 | 249,621 | -1.12(-1.26%) |
Sep 17, 2012 | 90.07 | 90.12 | 88.94 | 89.00 | 222,173 | -0.64(-0.71%) |
Sep 14, 2012 | 88.91 | 91.35 | 88.34 | 89.64 | 445,066 | +1.31(+1.48%) |
Sep 13, 2012 | 87.05 | 88.44 | 85.79 | 88.33 | 344,358 | +1.27(+1.46%) |
Sep 12, 2012 | 84.88 | 87.15 | 84.54 | 87.05 | 620,840 | +2.74(+3.25%) |
Sep 11, 2012 | 85.00 | 85.01 | 84.00 | 84.31 | 338,256 | -0.47(-0.55%) |
Sep 10, 2012 | 85.28 | 85.65 | 84.71 | 84.78 | 240,474 | -0.58(-0.68%) |
Sep 07, 2012 | 85.52 | 85.76 | 84.95 | 85.35 | 225,611 | +0.94(+1.11%) |
Sep 06, 2012 | 82.35 | 84.47 | 82.35 | 84.41 | 233,487 | +2.66(+3.25%) |
Sep 05, 2012 | 82.66 | 82.68 | 81.29 | 81.75 | 393,413 | -1.18(-1.43%) |