Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 116.30 | 117.64 | 115.30 | 117.13 | 598,582 | +0.58(+0.50%) |
Jan 30, 2013 | 117.98 | 118.18 | 116.02 | 116.55 | 726,044 | -1.55(-1.31%) |
Jan 29, 2013 | 118.81 | 118.98 | 117.36 | 118.09 | 569,327 | -0.25(-0.21%) |
Jan 28, 2013 | 119.23 | 119.42 | 117.79 | 118.34 | 425,642 | -0.75(-0.63%) |
Jan 25, 2013 | 116.94 | 119.48 | 116.53 | 119.09 | 861,308 | +2.14(+1.83%) |
Jan 24, 2013 | 116.13 | 117.15 | 114.85 | 116.95 | 595,975 | +1.10(+0.95%) |
Jan 23, 2013 | 114.30 | 116.09 | 113.59 | 115.85 | 921,606 | -0.03(-0.03%) |
Jan 22, 2013 | 116.73 | 117.12 | 115.51 | 115.88 | 932,456 | -0.41(-0.36%) |
Jan 18, 2013 | 115.63 | 116.54 | 114.11 | 116.29 | 758,938 | -0.94(-0.80%) |
Jan 17, 2013 | 113.77 | 118.16 | 113.77 | 117.23 | 1,014,397 | +0.60(+0.52%) |
Jan 16, 2013 | 117.22 | 117.51 | 115.46 | 116.62 | 704,708 | -1.07(-0.91%) |
Jan 15, 2013 | 114.30 | 117.87 | 114.30 | 117.70 | 594,592 | +1.69(+1.45%) |
Jan 14, 2013 | 115.62 | 116.56 | 114.22 | 116.01 | 687,279 | +0.27(+0.23%) |
Jan 11, 2013 | 116.25 | 116.44 | 114.47 | 115.75 | 437,632 | -0.33(-0.29%) |
Jan 10, 2013 | 117.61 | 117.61 | 115.14 | 116.08 | 890,458 | -0.64(-0.55%) |
Jan 09, 2013 | 116.73 | 117.62 | 116.34 | 116.72 | 999,464 | +0.62(+0.53%) |
Jan 08, 2013 | 115.06 | 116.12 | 114.84 | 116.10 | 749,690 | +0.78(+0.67%) |
Jan 07, 2013 | 114.12 | 115.80 | 113.64 | 115.33 | 1,262,813 | +1.36(+1.19%) |
Jan 04, 2013 | 112.37 | 114.29 | 112.02 | 113.97 | 816,238 | +1.93(+1.72%) |
Jan 03, 2013 | 109.80 | 112.23 | 109.23 | 112.03 | 892,842 | +1.87(+1.70%) |
Jan 02, 2013 | 111.14 | 111.19 | 108.16 | 110.16 | 983,736 | +0.78(+0.71%) |
Dec 31, 2012 | 106.37 | 110.25 | 106.37 | 109.38 | 886,131 | +2.75(+2.58%) |
Dec 28, 2012 | 106.96 | 108.39 | 106.15 | 106.63 | 526,498 | -0.97(-0.91%) |
Dec 27, 2012 | 106.56 | 108.39 | 105.72 | 107.61 | 488,675 | +1.39(+1.31%) |
Dec 26, 2012 | 108.98 | 109.13 | 105.54 | 106.22 | 894,195 | -2.72(-2.50%) |
Dec 24, 2012 | 108.39 | 109.58 | 107.43 | 108.94 | 344,862 | +0.60(+0.55%) |
Dec 21, 2012 | 108.04 | 110.06 | 107.89 | 108.34 | 1,189,917 | -2.21(-2.00%) |
Dec 20, 2012 | 111.07 | 111.19 | 108.58 | 110.55 | 1,387,864 | -0.28(-0.25%) |
Dec 19, 2012 | 110.17 | 111.86 | 110.10 | 110.82 | 1,277,486 | +0.53(+0.48%) |
Dec 18, 2012 | 108.29 | 110.61 | 107.70 | 110.29 | 1,079,121 | +1.68(+1.54%) |
Dec 17, 2012 | 106.90 | 108.77 | 106.02 | 108.61 | 835,687 | +1.84(+1.73%) |
Dec 14, 2012 | 106.82 | 107.81 | 106.60 | 106.77 | 841,949 | -0.39(-0.37%) |
Dec 13, 2012 | 107.91 | 108.86 | 106.12 | 107.17 | 757,569 | -0.60(-0.56%) |
Dec 12, 2012 | 109.66 | 109.87 | 106.78 | 107.77 | 929,460 | -1.56(-1.42%) |
Dec 11, 2012 | 109.75 | 110.18 | 108.23 | 109.32 | 915,046 | +0.38(+0.35%) |
Dec 10, 2012 | 110.95 | 111.55 | 108.08 | 108.94 | 883,873 | -1.92(-1.73%) |
Dec 07, 2012 | 110.82 | 111.88 | 109.83 | 110.86 | 769,620 | +0.33(+0.29%) |
Dec 06, 2012 | 108.83 | 110.79 | 107.28 | 110.54 | 706,838 | +1.03(+0.94%) |
Dec 05, 2012 | 112.09 | 112.61 | 108.67 | 109.51 | 1,457,476 | -2.55(-2.28%) |
Dec 04, 2012 | 113.20 | 113.71 | 110.58 | 112.06 | 1,081,595 | -0.85(-0.75%) |
Nov 30, 2012 | 113.37 | 113.78 | 110.91 | 112.91 | 762,226 | -0.25(-0.22%) |
Nov 29, 2012 | 114.93 | 115.50 | 111.46 | 113.16 | 1,135,226 | -1.60(-1.39%) |
Nov 28, 2012 | 108.71 | 115.23 | 108.49 | 114.75 | 2,656,315 | +7.06(+6.56%) |
Nov 27, 2012 | 109.05 | 110.36 | 107.25 | 107.69 | 1,489,622 | -1.43(-1.31%) |
Nov 26, 2012 | 108.86 | 112.14 | 108.16 | 109.12 | 919,315 | -0.23(-0.21%) |
Nov 23, 2012 | 107.69 | 109.67 | 107.69 | 109.34 | 465,567 | +1.35(+1.25%) |
Nov 21, 2012 | 108.44 | 110.31 | 106.34 | 107.99 | 908,454 | -0.84(-0.77%) |
Nov 20, 2012 | 109.56 | 110.08 | 107.63 | 108.83 | 923,677 | -0.78(-0.71%) |
Nov 19, 2012 | 108.19 | 110.18 | 108.00 | 109.61 | 905,821 | +2.91(+2.72%) |
Nov 16, 2012 | 105.92 | 107.02 | 104.82 | 106.70 | 681,125 | +0.97(+0.91%) |
Nov 15, 2012 | 105.13 | 106.42 | 104.67 | 105.74 | 925,153 | +0.25(+0.23%) |
Nov 14, 2012 | 108.21 | 108.48 | 104.45 | 105.49 | 921,177 | -1.52(-1.42%) |
Nov 13, 2012 | 107.49 | 109.12 | 106.85 | 107.01 | 904,060 | -1.37(-1.26%) |
Nov 12, 2012 | 107.16 | 109.40 | 107.16 | 108.38 | 784,980 | +1.09(+1.02%) |
Nov 09, 2012 | 108.34 | 110.04 | 106.67 | 107.28 | 1,338,258 | -1.31(-1.21%) |
Nov 08, 2012 | 110.96 | 110.96 | 108.31 | 108.59 | 1,181,097 | -2.01(-1.82%) |
Nov 07, 2012 | 110.86 | 111.99 | 109.65 | 110.61 | 908,077 | -1.83(-1.63%) |
Nov 06, 2012 | 111.34 | 113.17 | 109.74 | 112.44 | 1,316,308 | +2.70(+2.46%) |
Nov 05, 2012 | 109.30 | 110.97 | 109.05 | 109.74 | 1,373,111 | +0.25(+0.23%) |
Nov 02, 2012 | 112.77 | 114.12 | 108.42 | 109.49 | 1,795,720 | -3.58(-3.16%) |