Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 95.34 | 96.54 | 95.12 | 95.20 | 5,276,777 | -0.76(-0.79%) |
Nov 29, 2012 | 96.99 | 97.35 | 95.79 | 95.96 | 3,688,003 | -0.48(-0.50%) |
Nov 28, 2012 | 94.77 | 96.45 | 94.22 | 96.45 | 4,715,242 | +1.15(+1.20%) |
Nov 27, 2012 | 96.98 | 97.65 | 95.27 | 95.30 | 4,814,948 | -2.04(-2.09%) |
Nov 26, 2012 | 95.90 | 97.34 | 95.37 | 97.33 | 4,188,485 | +0.51(+0.52%) |
Nov 23, 2012 | 95.51 | 96.83 | 95.19 | 96.83 | 2,457,051 | +2.10(+2.22%) |
Nov 21, 2012 | 95.11 | 95.15 | 94.03 | 94.73 | 2,578,552 | -0.31(-0.33%) |
Nov 20, 2012 | 94.91 | 95.57 | 94.46 | 95.04 | 4,105,215 | -0.17(-0.18%) |
Nov 19, 2012 | 94.32 | 95.93 | 94.32 | 95.21 | 4,806,735 | +1.98(+2.12%) |
Nov 16, 2012 | 92.98 | 93.82 | 91.93 | 93.23 | 5,612,048 | +0.32(+0.35%) |
Nov 15, 2012 | 92.16 | 93.65 | 91.68 | 92.91 | 4,601,160 | +0.97(+1.05%) |
Nov 14, 2012 | 93.88 | 94.53 | 91.65 | 91.94 | 4,824,809 | -1.79(-1.91%) |
Nov 13, 2012 | 93.27 | 95.25 | 92.62 | 93.74 | 3,883,604 | -0.62(-0.66%) |
Nov 12, 2012 | 93.99 | 94.84 | 93.60 | 94.36 | 3,048,540 | +0.88(+0.94%) |
Nov 09, 2012 | 92.32 | 94.85 | 91.62 | 93.48 | 5,992,900 | +0.71(+0.76%) |
Nov 08, 2012 | 95.94 | 96.45 | 92.76 | 92.77 | 7,767,333 | -2.18(-2.30%) |
Nov 07, 2012 | 98.83 | 99.09 | 94.94 | 94.95 | 8,762,825 | -6.66(-6.55%) |
Nov 06, 2012 | 100.06 | 102.00 | 99.86 | 101.61 | 4,952,550 | +1.75(+1.75%) |
Nov 05, 2012 | 99.15 | 100.17 | 98.28 | 99.86 | 3,181,111 | +0.67(+0.67%) |
Nov 02, 2012 | 100.88 | 101.32 | 99.04 | 99.19 | 3,962,634 | -1.29(-1.28%) |
Nov 01, 2012 | 98.85 | 100.51 | 98.48 | 100.48 | 4,145,208 | +1.98(+2.01%) |
Oct 31, 2012 | 96.36 | 98.67 | 96.30 | 98.50 | 4,572,000 | +2.37(+2.47%) |
Oct 26, 2012 | 95.97 | 96.13 | 96.13 | 96.13 | 4,921,481 | -0.23(-0.23%) |
Oct 25, 2012 | 97.25 | 98.34 | 95.49 | 96.35 | 5,130,005 | -0.04(-0.04%) |
Oct 24, 2012 | 96.44 | 97.66 | 96.39 | 96.39 | 4,549,990 | +0.62(+0.65%) |
Oct 23, 2012 | 96.96 | 97.91 | 95.07 | 95.77 | 7,229,499 | -3.72(-3.74%) |
Oct 19, 2012 | 100.17 | 100.74 | 99.01 | 99.49 | 7,302,595 | -1.23(-1.22%) |
Oct 18, 2012 | 99.64 | 101.79 | 99.21 | 100.72 | 6,666,995 | +0.19(+0.18%) |
Oct 17, 2012 | 99.25 | 100.64 | 99.03 | 100.54 | 8,339,596 | +1.37(+1.38%) |
Oct 16, 2012 | 99.98 | 101.38 | 98.47 | 99.17 | 12,569,071 | -1.03(-1.03%) |
Oct 15, 2012 | 97.95 | 100.29 | 97.18 | 100.20 | 7,965,517 | +3.46(+3.58%) |
Oct 12, 2012 | 97.88 | 98.41 | 96.49 | 96.74 | 5,038,243 | -1.44(-1.47%) |
Oct 11, 2012 | 97.34 | 98.94 | 97.18 | 98.18 | 5,848,305 | +1.54(+1.59%) |
Oct 10, 2012 | 96.18 | 96.78 | 95.82 | 96.64 | 3,515,719 | +0.36(+0.38%) |
Oct 09, 2012 | 96.09 | 97.17 | 95.79 | 96.28 | 4,051,333 | +0.14(+0.14%) |
Oct 08, 2012 | 95.19 | 96.35 | 95.09 | 96.14 | 2,659,154 | +0.12(+0.13%) |
Oct 05, 2012 | 97.25 | 97.70 | 95.44 | 96.02 | 4,893,314 | -0.47(-0.49%) |
Oct 04, 2012 | 95.50 | 96.87 | 94.91 | 96.50 | 4,650,740 | +1.60(+1.69%) |
Oct 03, 2012 | 94.66 | 95.11 | 93.54 | 94.90 | 3,761,605 | +0.53(+0.56%) |
Oct 02, 2012 | 94.61 | 95.16 | 94.24 | 94.36 | 4,530,587 | +0.31(+0.33%) |
Oct 01, 2012 | 93.90 | 95.79 | 93.68 | 94.05 | 6,631,410 | +2.56(+2.80%) |
Sep 28, 2012 | 92.56 | 92.56 | 91.13 | 91.49 | 4,541,370 | -1.25(-1.35%) |
Sep 27, 2012 | 91.54 | 93.25 | 91.52 | 92.74 | 4,839,026 | +1.73(+1.90%) |
Sep 26, 2012 | 91.12 | 91.46 | 90.06 | 91.01 | 6,442,655 | -0.34(-0.37%) |
Sep 25, 2012 | 94.27 | 94.69 | 91.35 | 91.35 | 5,633,543 | -2.49(-2.66%) |
Sep 24, 2012 | 93.63 | 94.51 | 92.47 | 93.84 | 4,594,123 | -0.10(-0.10%) |
Sep 21, 2012 | 95.26 | 95.27 | 93.81 | 93.94 | 10,182,934 | -0.73(-0.77%) |
Sep 20, 2012 | 94.68 | 94.82 | 93.55 | 94.67 | 5,525,918 | -1.12(-1.17%) |
Sep 19, 2012 | 96.88 | 96.88 | 95.79 | 95.79 | 5,953,657 | -0.69(-0.72%) |
Sep 18, 2012 | 96.12 | 96.87 | 95.57 | 96.48 | 3,766,571 | -0.02(-0.02%) |
Sep 17, 2012 | 96.84 | 97.47 | 96.18 | 96.50 | 4,470,926 | -1.17(-1.20%) |
Sep 14, 2012 | 97.59 | 98.67 | 96.96 | 97.67 | 7,689,320 | +0.56(+0.57%) |
Sep 13, 2012 | 94.96 | 97.42 | 94.71 | 97.12 | 6,537,572 | +1.96(+2.06%) |
Sep 12, 2012 | 94.49 | 95.34 | 93.91 | 95.16 | 5,259,497 | +1.25(+1.33%) |
Sep 11, 2012 | 92.74 | 94.78 | 92.57 | 93.91 | 4,843,835 | +1.62(+1.75%) |
Sep 10, 2012 | 93.41 | 93.56 | 92.18 | 92.30 | 5,249,694 | -1.33(-1.42%) |
Sep 07, 2012 | 91.59 | 93.96 | 91.39 | 93.62 | 7,626,167 | +2.25(+2.46%) |
Sep 06, 2012 | 89.02 | 91.57 | 88.54 | 91.38 | 8,102,625 | +2.90(+3.27%) |
Sep 05, 2012 | 86.04 | 88.53 | 85.95 | 88.48 | 7,916,436 | +2.84(+3.32%) |