Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 92.22 | 93.83 | 91.44 | 93.55 | 1,367,100 | +1.19(+1.29%) |
Dec 28, 2012 | 92.95 | 93.80 | 92.22 | 92.36 | 548,589 | -1.26(-1.35%) |
Dec 27, 2012 | 93.72 | 94.71 | 92.03 | 93.62 | 1,217,827 | -0.15(-0.16%) |
Dec 26, 2012 | 95.09 | 95.23 | 93.00 | 93.77 | 735,091 | -1.62(-1.70%) |
Dec 24, 2012 | 94.00 | 95.90 | 93.35 | 95.39 | 653,855 | +1.51(+1.61%) |
Dec 21, 2012 | 95.08 | 95.08 | 92.06 | 93.88 | 2,297,266 | -1.98(-2.07%) |
Dec 20, 2012 | 95.56 | 96.43 | 94.85 | 95.86 | 887,233 | +0.81(+0.85%) |
Dec 19, 2012 | 96.00 | 97.30 | 94.55 | 95.05 | 1,367,146 | -2.24(-2.30%) |
Dec 18, 2012 | 95.44 | 97.80 | 95.07 | 97.29 | 1,265,677 | +2.10(+2.21%) |
Dec 17, 2012 | 93.78 | 95.21 | 92.90 | 95.19 | 800,314 | +1.79(+1.92%) |
Dec 14, 2012 | 94.10 | 95.00 | 93.04 | 93.40 | 1,606,532 | -0.72(-0.76%) |
Dec 13, 2012 | 94.61 | 95.20 | 92.95 | 94.12 | 1,060,357 | -0.97(-1.02%) |
Dec 12, 2012 | 95.50 | 95.65 | 93.55 | 95.09 | 903,077 | -0.14(-0.15%) |
Dec 11, 2012 | 93.08 | 95.72 | 93.05 | 95.23 | 953,481 | +2.58(+2.78%) |
Dec 10, 2012 | 91.74 | 94.12 | 91.52 | 92.65 | 1,611,707 | +1.15(+1.26%) |
Dec 07, 2012 | 93.78 | 94.10 | 90.08 | 91.50 | 1,718,321 | -2.09(-2.23%) |
Dec 06, 2012 | 94.18 | 95.10 | 92.85 | 93.59 | 983,874 | -0.52(-0.55%) |
Dec 05, 2012 | 95.42 | 95.58 | 93.82 | 94.11 | 1,020,456 | -1.05(-1.10%) |
Dec 04, 2012 | 95.47 | 96.36 | 94.86 | 95.16 | 824,232 | -0.86(-0.90%) |
Nov 30, 2012 | 96.11 | 96.34 | 94.66 | 96.02 | 954,112 | +0.37(+0.39%) |
Nov 29, 2012 | 96.44 | 97.16 | 95.30 | 95.65 | 684,398 | -0.37(-0.39%) |
Nov 28, 2012 | 93.71 | 96.15 | 93.06 | 96.02 | 1,425,020 | +2.11(+2.25%) |
Nov 27, 2012 | 93.68 | 94.90 | 93.45 | 93.91 | 1,122,312 | -0.16(-0.17%) |
Nov 26, 2012 | 94.13 | 94.65 | 93.35 | 94.07 | 913,031 | -0.64(-0.68%) |
Nov 23, 2012 | 94.30 | 94.80 | 93.85 | 94.71 | 360,939 | +1.25(+1.34%) |
Nov 21, 2012 | 94.03 | 94.70 | 93.06 | 93.46 | 839,691 | -0.60(-0.64%) |
Nov 20, 2012 | 92.09 | 94.09 | 91.83 | 94.06 | 1,124,505 | +1.59(+1.72%) |
Nov 19, 2012 | 92.00 | 92.86 | 90.44 | 92.47 | 1,328,221 | +1.56(+1.72%) |
Nov 16, 2012 | 88.26 | 91.49 | 88.26 | 90.91 | 1,540,316 | +2.66(+3.01%) |
Nov 15, 2012 | 89.27 | 89.40 | 86.80 | 88.25 | 1,838,787 | -1.19(-1.33%) |
Nov 14, 2012 | 92.14 | 92.17 | 89.25 | 89.44 | 1,206,926 | -1.93(-2.11%) |
Nov 13, 2012 | 91.93 | 92.43 | 90.90 | 91.37 | 1,079,343 | -0.61(-0.66%) |
Nov 12, 2012 | 90.92 | 93.80 | 90.90 | 91.98 | 1,396,228 | +1.18(+1.30%) |
Nov 09, 2012 | 88.35 | 91.79 | 88.00 | 90.80 | 1,970,312 | +2.11(+2.38%) |
Nov 08, 2012 | 87.51 | 89.33 | 86.20 | 88.69 | 2,979,271 | +0.72(+0.82%) |
Nov 07, 2012 | 89.75 | 90.23 | 86.76 | 87.97 | 1,949,671 | -2.35(-2.60%) |
Nov 06, 2012 | 90.43 | 91.56 | 89.88 | 90.32 | 1,598,674 | -0.27(-0.30%) |
Nov 05, 2012 | 89.00 | 91.84 | 88.70 | 90.59 | 1,533,711 | +1.50(+1.68%) |
Nov 02, 2012 | 93.16 | 93.16 | 88.86 | 89.09 | 2,239,809 | -3.31(-3.58%) |
Nov 01, 2012 | 90.43 | 93.75 | 89.22 | 92.40 | 2,366,860 | +2.02(+2.24%) |
Oct 31, 2012 | 95.37 | 95.55 | 90.24 | 90.38 | 2,522,386 | -4.88(-5.12%) |
Oct 26, 2012 | 96.26 | 95.26 | 95.26 | 95.26 | 1,671,000 | -1.19(-1.23%) |
Oct 25, 2012 | 94.32 | 97.00 | 94.11 | 96.45 | 2,808,650 | +2.89(+3.09%) |
Oct 24, 2012 | 101.09 | 101.97 | 93.33 | 93.56 | 4,690,761 | -7.38(-7.31%) |
Oct 23, 2012 | 101.60 | 102.99 | 98.12 | 100.94 | 2,034,633 | -6.68(-6.21%) |
Oct 19, 2012 | 113.68 | 113.95 | 107.58 | 107.62 | 2,000,076 | -6.05(-5.32%) |
Oct 18, 2012 | 116.41 | 116.84 | 113.54 | 113.67 | 821,496 | -0.92(-0.80%) |
Oct 17, 2012 | 111.42 | 115.06 | 111.42 | 114.59 | 861,009 | +2.85(+2.55%) |
Oct 16, 2012 | 111.75 | 112.62 | 110.84 | 111.74 | 781,033 | +0.32(+0.29%) |
Oct 15, 2012 | 112.00 | 112.36 | 110.11 | 111.42 | 931,460 | +0.23(+0.21%) |
Oct 12, 2012 | 112.06 | 112.38 | 110.98 | 111.19 | 610,251 | -0.97(-0.86%) |
Oct 11, 2012 | 112.22 | 113.33 | 111.55 | 112.16 | 829,329 | +0.75(+0.67%) |
Oct 10, 2012 | 110.06 | 112.62 | 110.01 | 111.41 | 937,234 | +0.11(+0.10%) |
Oct 09, 2012 | 114.93 | 114.93 | 110.81 | 111.30 | 1,372,250 | -3.94(-3.42%) |
Oct 08, 2012 | 118.00 | 118.08 | 115.05 | 115.24 | 941,539 | -2.91(-2.46%) |
Oct 05, 2012 | 118.44 | 119.54 | 117.78 | 118.15 | 719,627 | +0.43(+0.37%) |
Oct 04, 2012 | 118.25 | 119.48 | 117.46 | 117.72 | 680,995 | -0.10(-0.08%) |
Oct 03, 2012 | 116.97 | 117.95 | 116.02 | 117.82 | 837,349 | +1.19(+1.02%) |
Oct 02, 2012 | 116.56 | 116.87 | 115.43 | 116.63 | 886,582 | +0.63(+0.54%) |