Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 88.22 | 90.57 | 87.86 | 90.57 | 1,412,810 | +2.27(+2.57%) |
Dec 28, 2012 | 88.95 | 90.41 | 88.14 | 88.30 | 2,682,553 | -1.08(-1.21%) |
Dec 27, 2012 | 90.09 | 90.23 | 87.70 | 89.37 | 1,074,827 | -0.43(-0.48%) |
Dec 26, 2012 | 90.66 | 90.96 | 89.28 | 89.81 | 633,978 | -0.78(-0.86%) |
Dec 24, 2012 | 91.07 | 91.36 | 89.99 | 90.59 | 359,589 | -0.80(-0.87%) |
Dec 21, 2012 | 90.94 | 91.49 | 90.30 | 91.39 | 1,339,363 | -0.62(-0.67%) |
Dec 20, 2012 | 91.91 | 92.39 | 91.09 | 92.01 | 770,354 | +0.52(+0.56%) |
Dec 19, 2012 | 91.74 | 93.13 | 91.00 | 91.49 | 1,312,131 | -0.25(-0.27%) |
Dec 18, 2012 | 91.62 | 92.59 | 90.99 | 91.74 | 3,276,306 | +0.21(+0.23%) |
Dec 17, 2012 | 92.01 | 92.26 | 90.53 | 91.53 | 1,189,016 | -0.05(-0.05%) |
Dec 14, 2012 | 90.36 | 92.52 | 90.16 | 91.58 | 1,610,530 | -0.38(-0.41%) |
Dec 13, 2012 | 91.27 | 92.71 | 91.11 | 91.96 | 1,384,912 | +0.61(+0.67%) |
Dec 12, 2012 | 89.22 | 92.14 | 88.78 | 91.34 | 3,192,724 | +2.94(+3.33%) |
Dec 11, 2012 | 89.57 | 89.97 | 87.98 | 88.40 | 1,979,690 | -0.19(-0.22%) |
Dec 10, 2012 | 88.88 | 88.96 | 87.69 | 88.59 | 1,191,864 | -0.18(-0.20%) |
Dec 07, 2012 | 89.97 | 90.68 | 87.86 | 88.77 | 1,376,726 | -0.96(-1.07%) |
Dec 06, 2012 | 88.56 | 89.96 | 88.36 | 89.73 | 1,264,862 | +1.22(+1.37%) |
Dec 05, 2012 | 88.65 | 89.16 | 87.77 | 88.51 | 1,944,895 | -0.14(-0.16%) |
Dec 04, 2012 | 87.64 | 89.06 | 86.55 | 88.66 | 3,709,313 | -1.84(-2.03%) |
Nov 30, 2012 | 90.25 | 90.76 | 89.62 | 90.49 | 1,190,822 | +0.30(+0.33%) |
Nov 29, 2012 | 90.17 | 91.27 | 88.96 | 90.20 | 1,661,240 | +0.27(+0.30%) |
Nov 28, 2012 | 87.60 | 90.06 | 86.82 | 89.92 | 3,412,184 | +2.76(+3.17%) |
Nov 27, 2012 | 86.26 | 88.15 | 86.26 | 87.16 | 1,264,309 | +0.56(+0.64%) |
Nov 26, 2012 | 87.74 | 87.90 | 85.85 | 86.61 | 1,478,314 | -1.42(-1.61%) |
Nov 23, 2012 | 87.57 | 88.09 | 86.89 | 88.02 | 689,018 | +1.05(+1.20%) |
Nov 21, 2012 | 85.83 | 87.18 | 85.83 | 86.98 | 1,242,820 | +0.93(+1.09%) |
Nov 20, 2012 | 85.65 | 86.53 | 84.99 | 86.04 | 1,188,172 | +0.87(+1.02%) |
Nov 19, 2012 | 85.43 | 86.39 | 84.47 | 85.17 | 1,661,969 | +1.18(+1.40%) |
Nov 16, 2012 | 86.64 | 88.09 | 83.63 | 84.00 | 2,501,854 | -0.18(-0.21%) |
Nov 15, 2012 | 83.98 | 85.03 | 83.20 | 84.17 | 1,813,701 | -0.01(-0.01%) |
Nov 14, 2012 | 86.69 | 86.72 | 83.77 | 84.18 | 2,603,726 | -1.91(-2.22%) |
Nov 13, 2012 | 86.11 | 87.34 | 85.00 | 86.09 | 2,170,753 | -0.39(-0.46%) |
Nov 12, 2012 | 87.49 | 87.88 | 85.87 | 86.48 | 1,415,062 | -0.75(-0.86%) |
Nov 09, 2012 | 87.32 | 88.46 | 87.14 | 87.23 | 1,955,903 | -0.72(-0.82%) |
Nov 08, 2012 | 89.05 | 89.81 | 87.52 | 87.96 | 2,077,714 | -1.43(-1.60%) |
Nov 07, 2012 | 89.44 | 90.32 | 88.38 | 89.39 | 1,929,743 | -0.95(-1.05%) |
Nov 06, 2012 | 89.91 | 90.78 | 88.98 | 90.34 | 2,078,258 | +0.56(+0.62%) |
Nov 05, 2012 | 91.78 | 92.17 | 89.21 | 89.79 | 2,668,589 | -1.03(-1.13%) |
Nov 02, 2012 | 92.82 | 92.88 | 90.58 | 90.81 | 2,436,230 | -1.58(-1.71%) |
Nov 01, 2012 | 91.15 | 92.95 | 89.29 | 92.39 | 2,801,860 | +1.38(+1.52%) |
Oct 31, 2012 | 89.60 | 91.27 | 88.79 | 91.01 | 4,490,954 | +1.57(+1.76%) |
Oct 26, 2012 | 91.34 | 89.44 | 89.44 | 89.44 | 4,191,888 | -1.10(-1.21%) |
Oct 25, 2012 | 88.81 | 90.97 | 88.43 | 90.54 | 6,988,452 | +6.12(+7.25%) |
Oct 24, 2012 | 85.73 | 87.21 | 84.06 | 84.42 | 2,548,435 | -1.57(-1.82%) |
Oct 23, 2012 | 85.78 | 86.30 | 85.14 | 85.99 | 1,535,539 | -0.94(-1.08%) |
Oct 19, 2012 | 88.64 | 88.64 | 86.30 | 86.92 | 2,176,891 | -2.01(-2.27%) |
Oct 18, 2012 | 89.51 | 89.84 | 88.23 | 88.94 | 1,758,135 | -0.49(-0.55%) |
Oct 17, 2012 | 88.58 | 89.68 | 87.82 | 89.42 | 1,623,266 | +0.86(+0.98%) |
Oct 16, 2012 | 87.88 | 89.45 | 87.45 | 88.56 | 2,346,323 | +1.17(+1.33%) |
Oct 15, 2012 | 85.62 | 87.58 | 85.35 | 87.39 | 1,608,853 | +1.83(+2.14%) |
Oct 12, 2012 | 85.26 | 86.44 | 84.95 | 85.56 | 1,547,352 | +1.01(+1.20%) |
Oct 11, 2012 | 84.22 | 84.85 | 83.56 | 84.55 | 1,443,670 | +1.08(+1.30%) |
Oct 10, 2012 | 84.32 | 85.11 | 82.66 | 83.46 | 1,461,475 | -0.57(-0.68%) |
Oct 09, 2012 | 84.78 | 85.80 | 83.40 | 84.03 | 1,556,408 | -0.68(-0.80%) |
Oct 08, 2012 | 85.15 | 85.43 | 84.20 | 84.71 | 1,365,070 | -0.85(-0.99%) |
Oct 05, 2012 | 86.55 | 87.12 | 85.06 | 85.56 | 2,894,503 | -0.16(-0.18%) |
Oct 04, 2012 | 85.61 | 86.30 | 84.10 | 85.72 | 2,264,012 | -0.64(-0.74%) |
Oct 03, 2012 | 86.58 | 87.02 | 85.77 | 86.36 | 976,285 | +0.20(+0.23%) |
Oct 02, 2012 | 87.52 | 87.52 | 85.29 | 86.16 | 1,875,123 | -0.73(-0.84%) |