Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 112.99 | 114.40 | 109.84 | 113.49 | 928,506 | -0.24(-0.21%) |
Jan 30, 2013 | 113.02 | 114.23 | 112.64 | 113.73 | 596,053 | +0.58(+0.51%) |
Jan 29, 2013 | 112.83 | 113.47 | 112.42 | 113.15 | 777,286 | -0.30(-0.26%) |
Jan 28, 2013 | 114.61 | 115.31 | 113.17 | 113.45 | 741,758 | -1.18(-1.03%) |
Jan 25, 2013 | 114.06 | 114.72 | 113.21 | 114.63 | 808,652 | +0.86(+0.76%) |
Jan 24, 2013 | 112.98 | 115.08 | 112.34 | 113.77 | 1,244,452 | +2.89(+2.61%) |
Jan 23, 2013 | 110.22 | 112.31 | 109.87 | 110.88 | 1,076,133 | +0.49(+0.44%) |
Jan 22, 2013 | 107.70 | 110.39 | 107.27 | 110.39 | 762,079 | +2.69(+2.50%) |
Jan 18, 2013 | 107.88 | 108.63 | 107.06 | 107.70 | 567,204 | -0.23(-0.21%) |
Jan 17, 2013 | 106.98 | 108.60 | 106.93 | 107.93 | 889,888 | +1.33(+1.25%) |
Jan 16, 2013 | 106.17 | 106.82 | 105.67 | 106.60 | 344,071 | -0.01(-0.01%) |
Jan 15, 2013 | 105.95 | 107.38 | 105.82 | 106.61 | 516,132 | -0.28(-0.26%) |
Jan 14, 2013 | 106.92 | 107.25 | 106.16 | 106.89 | 685,979 | +0.07(+0.07%) |
Jan 11, 2013 | 105.32 | 107.09 | 104.50 | 106.82 | 875,594 | +1.57(+1.49%) |
Jan 10, 2013 | 104.32 | 105.34 | 103.50 | 105.25 | 500,828 | +1.23(+1.18%) |
Jan 09, 2013 | 102.37 | 104.29 | 102.27 | 104.02 | 614,384 | +1.80(+1.76%) |
Jan 08, 2013 | 102.82 | 103.18 | 101.39 | 102.22 | 341,141 | -0.52(-0.51%) |
Jan 07, 2013 | 103.48 | 103.49 | 102.11 | 102.74 | 428,959 | -1.13(-1.09%) |
Jan 04, 2013 | 102.17 | 104.08 | 102.17 | 103.87 | 483,288 | +1.64(+1.60%) |
Jan 03, 2013 | 103.01 | 103.84 | 101.65 | 102.23 | 562,181 | -0.81(-0.79%) |
Jan 02, 2013 | 102.64 | 103.04 | 99.81 | 103.04 | 763,844 | +3.23(+3.24%) |
Dec 31, 2012 | 97.69 | 100.70 | 97.01 | 99.81 | 751,071 | +1.83(+1.87%) |
Dec 28, 2012 | 97.78 | 98.46 | 97.33 | 97.98 | 392,717 | -0.43(-0.44%) |
Dec 27, 2012 | 97.84 | 98.57 | 97.23 | 98.41 | 447,184 | +0.34(+0.35%) |
Dec 26, 2012 | 98.29 | 98.91 | 97.81 | 98.07 | 218,392 | -0.38(-0.39%) |
Dec 24, 2012 | 98.31 | 99.00 | 97.92 | 98.45 | 152,148 | +0.20(+0.20%) |
Dec 21, 2012 | 98.71 | 98.89 | 97.90 | 98.25 | 806,773 | -1.17(-1.18%) |
Dec 20, 2012 | 99.41 | 99.74 | 98.49 | 99.42 | 598,229 | -0.08(-0.08%) |
Dec 19, 2012 | 98.28 | 99.77 | 98.27 | 99.50 | 563,617 | +1.11(+1.13%) |
Dec 18, 2012 | 98.47 | 98.47 | 97.52 | 98.39 | 727,151 | +0.18(+0.18%) |
Dec 17, 2012 | 97.57 | 98.56 | 97.11 | 98.21 | 610,663 | +0.63(+0.65%) |
Dec 14, 2012 | 97.66 | 98.50 | 97.33 | 97.58 | 546,296 | -0.17(-0.17%) |
Dec 13, 2012 | 99.92 | 100.04 | 97.28 | 97.75 | 741,723 | -1.90(-1.91%) |
Dec 12, 2012 | 100.30 | 100.64 | 99.02 | 99.65 | 573,941 | -0.73(-0.73%) |
Dec 11, 2012 | 99.71 | 101.06 | 99.47 | 100.38 | 514,383 | +0.91(+0.91%) |
Dec 10, 2012 | 99.97 | 100.37 | 98.80 | 99.47 | 462,115 | -0.40(-0.40%) |
Dec 07, 2012 | 101.09 | 101.54 | 99.70 | 99.87 | 367,238 | -0.84(-0.83%) |
Dec 06, 2012 | 100.07 | 101.07 | 99.86 | 100.71 | 390,139 | +0.23(+0.23%) |
Dec 05, 2012 | 100.81 | 101.60 | 100.08 | 100.48 | 615,572 | +0.36(+0.36%) |
Dec 04, 2012 | 99.76 | 101.19 | 99.67 | 100.12 | 410,215 | -1.90(-1.86%) |
Nov 30, 2012 | 101.67 | 102.76 | 100.96 | 102.02 | 963,299 | +0.42(+0.41%) |
Nov 29, 2012 | 100.96 | 101.60 | 100.07 | 101.60 | 647,141 | +1.52(+1.52%) |
Nov 28, 2012 | 99.89 | 100.08 | 98.70 | 100.08 | 589,303 | -0.13(-0.13%) |
Nov 27, 2012 | 101.12 | 101.62 | 100.15 | 100.21 | 649,517 | -0.64(-0.63%) |
Nov 26, 2012 | 100.37 | 100.96 | 99.89 | 100.85 | 606,445 | -0.95(-0.93%) |
Nov 23, 2012 | 100.44 | 101.82 | 100.32 | 101.80 | 188,061 | +1.66(+1.66%) |
Nov 21, 2012 | 101.09 | 101.32 | 99.43 | 100.14 | 616,672 | -1.11(-1.10%) |
Nov 20, 2012 | 101.00 | 101.67 | 100.44 | 101.25 | 647,571 | +0.02(+0.02%) |
Nov 19, 2012 | 99.17 | 101.27 | 99.12 | 101.23 | 898,276 | +3.65(+3.74%) |
Nov 16, 2012 | 97.00 | 97.71 | 96.16 | 97.58 | 1,002,898 | +0.72(+0.74%) |
Nov 15, 2012 | 96.01 | 97.78 | 96.01 | 96.86 | 942,292 | +0.57(+0.59%) |
Nov 14, 2012 | 95.99 | 97.47 | 95.99 | 96.29 | 1,124,464 | -0.52(-0.54%) |
Nov 13, 2012 | 95.54 | 97.54 | 95.24 | 96.81 | 1,065,649 | +0.76(+0.79%) |
Nov 12, 2012 | 96.16 | 96.56 | 95.47 | 96.05 | 776,440 | +0.01(+0.01%) |
Nov 09, 2012 | 94.21 | 96.82 | 93.97 | 96.04 | 1,698,474 | +0.75(+0.79%) |
Nov 08, 2012 | 95.70 | 95.96 | 92.64 | 95.29 | 2,279,445 | -0.29(-0.30%) |
Nov 07, 2012 | 99.40 | 100.00 | 95.44 | 95.58 | 5,819,545 | -11.57(-10.80%) |
Nov 06, 2012 | 106.80 | 107.35 | 106.19 | 107.15 | 560,456 | +0.97(+0.91%) |
Nov 05, 2012 | 106.05 | 106.55 | 105.43 | 106.18 | 587,345 | +0.40(+0.38%) |
Nov 02, 2012 | 107.62 | 107.80 | 105.72 | 105.78 | 776,659 | -1.52(-1.42%) |