Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 103.92 | 105.19 | 103.20 | 104.95 | 47,142 | +0.74(+0.71%) |
Dec 28, 2012 | 103.86 | 105.20 | 103.86 | 104.21 | 24,544 | -0.99(-0.94%) |
Dec 27, 2012 | 105.04 | 105.50 | 104.37 | 105.20 | 44,260 | +0.10(+0.10%) |
Dec 26, 2012 | 106.39 | 106.39 | 104.77 | 105.10 | 49,621 | -1.47(-1.38%) |
Dec 24, 2012 | 104.54 | 106.75 | 104.20 | 106.57 | 30,972 | +1.66(+1.58%) |
Dec 21, 2012 | 104.48 | 106.75 | 104.48 | 104.91 | 325,094 | -1.74(-1.63%) |
Dec 20, 2012 | 106.91 | 108.37 | 106.42 | 106.65 | 51,859 | +0.07(+0.07%) |
Dec 19, 2012 | 106.66 | 108.87 | 106.53 | 106.58 | 79,308 | -0.53(-0.49%) |
Dec 18, 2012 | 103.88 | 107.67 | 103.88 | 107.11 | 54,679 | +3.13(+3.01%) |
Dec 17, 2012 | 104.32 | 104.76 | 103.55 | 103.98 | 50,232 | -0.27(-0.26%) |
Dec 14, 2012 | 104.25 | 104.87 | 103.46 | 104.25 | 62,026 | -0.48(-0.46%) |
Dec 13, 2012 | 105.00 | 105.30 | 104.17 | 104.73 | 73,369 | +0.01(+0.01%) |
Dec 12, 2012 | 105.12 | 105.72 | 104.71 | 104.72 | 48,004 | -0.63(-0.60%) |
Dec 11, 2012 | 105.48 | 106.00 | 104.51 | 105.35 | 44,469 | +0.41(+0.39%) |
Dec 10, 2012 | 104.61 | 105.52 | 103.99 | 104.94 | 56,225 | +0.51(+0.49%) |
Dec 07, 2012 | 105.09 | 105.36 | 103.47 | 104.43 | 27,578 | -0.57(-0.54%) |
Dec 06, 2012 | 104.00 | 105.53 | 103.60 | 105.00 | 26,638 | +0.44(+0.42%) |
Dec 05, 2012 | 105.39 | 105.91 | 104.28 | 104.56 | 56,796 | -0.40(-0.38%) |
Dec 04, 2012 | 104.13 | 105.75 | 103.56 | 104.96 | 39,274 | +0.47(+0.45%) |
Nov 30, 2012 | 104.92 | 105.92 | 102.98 | 104.49 | 47,654 | -0.66(-0.63%) |
Nov 29, 2012 | 103.88 | 105.65 | 102.83 | 105.15 | 48,392 | +2.20(+2.14%) |
Nov 28, 2012 | 99.74 | 103.50 | 99.74 | 102.95 | 28,128 | +0.01(+0.01%) |
Nov 27, 2012 | 102.82 | 103.86 | 101.50 | 102.94 | 43,563 | -0.11(-0.11%) |
Nov 26, 2012 | 103.53 | 103.53 | 100.71 | 103.05 | 65,084 | -0.94(-0.90%) |
Nov 23, 2012 | 102.53 | 104.00 | 102.49 | 103.99 | 8,413 | +1.80(+1.76%) |
Nov 21, 2012 | 102.48 | 102.86 | 101.45 | 102.19 | 21,322 | -0.43(-0.42%) |
Nov 20, 2012 | 101.55 | 102.62 | 100.52 | 102.62 | 42,153 | +0.33(+0.32%) |
Nov 19, 2012 | 101.39 | 102.65 | 100.75 | 102.29 | 24,485 | +1.89(+1.88%) |
Nov 16, 2012 | 100.56 | 101.50 | 99.74 | 100.40 | 56,171 | -0.46(-0.46%) |
Nov 15, 2012 | 100.25 | 101.70 | 100.25 | 100.86 | 62,429 | +0.21(+0.21%) |
Nov 14, 2012 | 100.37 | 101.00 | 100.03 | 100.65 | 63,583 | +0.00(+0.00%) |
Nov 13, 2012 | 100.67 | 100.97 | 100.00 | 100.65 | 59,960 | -0.51(-0.50%) |
Nov 12, 2012 | 101.27 | 101.70 | 99.65 | 101.16 | 35,107 | -0.03(-0.03%) |
Nov 09, 2012 | 101.49 | 102.59 | 100.74 | 101.19 | 26,125 | -0.32(-0.32%) |
Nov 08, 2012 | 103.42 | 103.42 | 100.74 | 101.51 | 40,076 | -1.56(-1.51%) |
Nov 07, 2012 | 103.08 | 104.18 | 101.37 | 103.07 | 42,733 | -0.18(-0.17%) |
Nov 06, 2012 | 103.34 | 104.26 | 102.95 | 103.25 | 33,135 | +0.46(+0.45%) |
Nov 05, 2012 | 101.25 | 103.46 | 100.12 | 102.79 | 30,636 | +0.75(+0.74%) |
Nov 02, 2012 | 104.49 | 105.11 | 101.77 | 102.04 | 43,401 | -2.43(-2.33%) |
Nov 01, 2012 | 100.92 | 106.10 | 100.92 | 104.47 | 83,622 | +3.12(+3.08%) |
Oct 31, 2012 | 100.84 | 101.72 | 100.16 | 101.35 | 36,645 | +0.41(+0.41%) |
Oct 26, 2012 | 100.85 | 100.94 | 100.94 | 100.94 | 38,500 | +0.10(+0.10%) |
Oct 25, 2012 | 100.91 | 101.17 | 100.12 | 100.84 | 22,385 | +0.82(+0.82%) |
Oct 24, 2012 | 100.70 | 101.67 | 99.74 | 100.02 | 37,838 | -0.72(-0.71%) |
Oct 23, 2012 | 100.72 | 101.29 | 100.15 | 100.74 | 40,161 | -0.39(-0.39%) |
Oct 19, 2012 | 102.36 | 102.36 | 100.36 | 101.13 | 36,520 | -1.34(-1.31%) |
Oct 18, 2012 | 105.29 | 105.39 | 102.01 | 102.47 | 38,707 | -2.94(-2.79%) |
Oct 17, 2012 | 105.50 | 105.88 | 104.47 | 105.41 | 44,425 | -0.10(-0.09%) |
Oct 16, 2012 | 105.26 | 106.01 | 104.54 | 105.51 | 33,051 | +0.47(+0.45%) |
Oct 15, 2012 | 106.00 | 106.00 | 103.93 | 105.04 | 36,153 | -1.02(-0.96%) |
Oct 12, 2012 | 107.28 | 107.45 | 106.06 | 106.06 | 37,685 | -0.54(-0.51%) |
Oct 11, 2012 | 104.11 | 106.85 | 104.11 | 106.60 | 50,393 | +2.67(+2.57%) |
Oct 10, 2012 | 105.01 | 105.43 | 103.80 | 103.93 | 36,027 | -1.11(-1.06%) |
Oct 09, 2012 | 108.69 | 108.69 | 104.78 | 105.04 | 39,379 | -3.67(-3.38%) |
Oct 08, 2012 | 108.65 | 109.52 | 108.36 | 108.71 | 29,544 | -0.84(-0.77%) |
Oct 05, 2012 | 109.19 | 109.93 | 108.95 | 109.55 | 53,602 | +0.29(+0.27%) |
Oct 04, 2012 | 107.35 | 109.43 | 106.90 | 109.26 | 39,496 | +1.81(+1.68%) |
Oct 03, 2012 | 107.76 | 108.06 | 107.15 | 107.45 | 33,826 | -0.59(-0.55%) |
Oct 02, 2012 | 106.96 | 108.42 | 106.96 | 108.04 | 31,125 | +1.04(+0.97%) |