Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 84.15 | 86.05 | 83.97 | 85.34 | 144,028 | +1.59(+1.89%) |
Dec 28, 2012 | 84.16 | 84.21 | 83.35 | 83.75 | 81,142 | -0.70(-0.83%) |
Dec 27, 2012 | 83.46 | 84.55 | 83.30 | 84.45 | 68,704 | +0.38(+0.45%) |
Dec 26, 2012 | 84.68 | 84.69 | 83.93 | 84.07 | 41,256 | +0.14(+0.17%) |
Dec 24, 2012 | 84.10 | 84.22 | 83.69 | 83.93 | 29,761 | +0.41(+0.49%) |
Dec 21, 2012 | 83.01 | 84.00 | 82.97 | 83.52 | 111,025 | +0.58(+0.70%) |
Dec 20, 2012 | 83.05 | 83.40 | 81.59 | 82.94 | 283,838 | -2.04(-2.40%) |
Dec 19, 2012 | 84.69 | 85.53 | 84.39 | 84.98 | 114,063 | -0.44(-0.52%) |
Dec 18, 2012 | 87.92 | 87.94 | 84.17 | 85.42 | 271,182 | -2.58(-2.93%) |
Dec 17, 2012 | 87.71 | 88.15 | 87.70 | 88.00 | 42,427 | +0.32(+0.36%) |
Dec 14, 2012 | 87.74 | 87.98 | 87.58 | 87.68 | 46,117 | -0.24(-0.27%) |
Dec 13, 2012 | 87.41 | 88.50 | 87.32 | 87.92 | 140,183 | -1.56(-1.74%) |
Dec 12, 2012 | 89.98 | 90.65 | 89.13 | 89.48 | 206,442 | +0.15(+0.17%) |
Dec 11, 2012 | 89.14 | 89.46 | 88.78 | 89.33 | 63,904 | -0.20(-0.22%) |
Dec 10, 2012 | 89.88 | 89.90 | 89.45 | 89.53 | 68,893 | +0.77(+0.87%) |
Dec 07, 2012 | 88.55 | 88.79 | 88.24 | 88.76 | 55,712 | +0.66(+0.75%) |
Dec 06, 2012 | 87.25 | 88.64 | 87.10 | 88.10 | 188,251 | +0.44(+0.50%) |
Dec 05, 2012 | 87.84 | 88.12 | 86.74 | 87.66 | 135,216 | -0.35(-0.40%) |
Dec 04, 2012 | 87.65 | 88.44 | 87.44 | 88.01 | 218,903 | -1.82(-2.03%) |
Nov 30, 2012 | 90.76 | 91.10 | 89.35 | 89.83 | 117,846 | -1.22(-1.34%) |
Nov 29, 2012 | 91.05 | 91.51 | 90.78 | 91.05 | 80,047 | +0.65(+0.72%) |
Nov 28, 2012 | 89.20 | 90.64 | 89.08 | 90.40 | 176,050 | -2.43(-2.62%) |
Nov 27, 2012 | 93.33 | 93.50 | 92.73 | 92.83 | 96,306 | -0.78(-0.83%) |
Nov 26, 2012 | 93.82 | 93.95 | 93.42 | 93.61 | 77,075 | -0.24(-0.26%) |
Nov 23, 2012 | 92.07 | 94.26 | 91.88 | 93.85 | 122,962 | +2.22(+2.42%) |
Nov 21, 2012 | 91.23 | 91.80 | 90.98 | 91.63 | 47,146 | +0.18(+0.20%) |
Nov 20, 2012 | 91.80 | 92.07 | 90.81 | 91.45 | 67,495 | -0.48(-0.52%) |
Nov 19, 2012 | 91.89 | 92.27 | 91.42 | 91.93 | 158,421 | +2.15(+2.39%) |
Nov 16, 2012 | 89.65 | 90.29 | 89.50 | 89.78 | 69,286 | -0.24(-0.27%) |
Nov 15, 2012 | 91.08 | 91.08 | 89.10 | 90.02 | 245,170 | -1.16(-1.27%) |
Nov 14, 2012 | 91.59 | 92.16 | 90.86 | 91.18 | 87,347 | -0.02(-0.02%) |
Nov 13, 2012 | 90.65 | 92.10 | 90.63 | 91.20 | 97,796 | -0.38(-0.41%) |
Nov 12, 2012 | 92.30 | 92.45 | 91.29 | 91.58 | 76,828 | -0.35(-0.38%) |
Nov 09, 2012 | 92.39 | 92.74 | 91.68 | 91.93 | 128,574 | -0.22(-0.24%) |
Nov 08, 2012 | 90.15 | 92.30 | 90.07 | 92.15 | 210,240 | +1.62(+1.79%) |
Nov 07, 2012 | 90.95 | 91.20 | 88.96 | 90.53 | 249,330 | +0.24(+0.27%) |
Nov 06, 2012 | 87.69 | 90.83 | 87.49 | 90.29 | 173,135 | +3.27(+3.76%) |
Nov 05, 2012 | 86.85 | 87.12 | 86.67 | 87.02 | 102,717 | +0.68(+0.79%) |
Nov 02, 2012 | 88.30 | 88.40 | 86.00 | 86.34 | 239,007 | -3.80(-4.22%) |
Nov 01, 2012 | 91.21 | 91.21 | 90.14 | 90.14 | 127,341 | -0.85(-0.93%) |
Oct 31, 2012 | 90.54 | 91.45 | 90.54 | 90.99 | 131,061 | +1.00(+1.11%) |
Oct 26, 2012 | 90.38 | 89.99 | 89.99 | 89.99 | 77,800 | -0.13(-0.14%) |
Oct 25, 2012 | 90.45 | 90.60 | 89.83 | 90.12 | 65,330 | +1.26(+1.42%) |
Oct 24, 2012 | 89.89 | 89.90 | 88.60 | 88.86 | 149,840 | -0.62(-0.69%) |
Oct 23, 2012 | 90.10 | 90.15 | 89.20 | 89.48 | 168,213 | -1.65(-1.81%) |
Oct 19, 2012 | 92.80 | 92.80 | 90.44 | 91.13 | 326,925 | -2.08(-2.23%) |
Oct 18, 2012 | 93.17 | 93.71 | 93.00 | 93.21 | 130,984 | -0.79(-0.84%) |
Oct 17, 2012 | 93.73 | 94.45 | 93.37 | 94.00 | 89,474 | +0.10(+0.11%) |
Oct 16, 2012 | 93.25 | 93.95 | 93.17 | 93.90 | 88,115 | +1.22(+1.32%) |
Oct 15, 2012 | 93.55 | 93.59 | 91.91 | 92.68 | 329,270 | -1.97(-2.08%) |
Oct 12, 2012 | 95.84 | 96.15 | 94.39 | 94.65 | 147,986 | -1.42(-1.48%) |
Oct 11, 2012 | 96.11 | 96.76 | 95.90 | 96.07 | 81,085 | +0.46(+0.48%) |
Oct 10, 2012 | 95.22 | 96.02 | 94.96 | 95.61 | 124,021 | -0.13(-0.14%) |
Oct 09, 2012 | 96.70 | 97.05 | 95.20 | 95.74 | 189,475 | -1.13(-1.17%) |
Oct 08, 2012 | 96.59 | 97.15 | 96.50 | 96.87 | 98,086 | -0.77(-0.79%) |
Oct 05, 2012 | 97.92 | 98.36 | 96.94 | 97.64 | 159,002 | -1.19(-1.20%) |
Oct 04, 2012 | 98.33 | 99.20 | 98.00 | 98.83 | 191,192 | +1.43(+1.47%) |
Oct 03, 2012 | 97.44 | 97.56 | 96.86 | 97.40 | 77,643 | +0.34(+0.35%) |
Oct 02, 2012 | 97.52 | 97.70 | 96.56 | 97.06 | 110,134 | -0.24(-0.25%) |