Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 99.63 | 102.58 | 98.27 | 101.95 | 60,299 | +2.31(+2.32%) |
Dec 28, 2012 | 98.45 | 100.38 | 98.44 | 99.64 | 27,526 | +1.06(+1.08%) |
Dec 27, 2012 | 98.79 | 99.22 | 98.05 | 98.58 | 34,593 | -0.43(-0.43%) |
Dec 26, 2012 | 99.72 | 99.72 | 97.72 | 99.01 | 76,142 | -0.22(-0.22%) |
Dec 24, 2012 | 98.37 | 99.50 | 98.00 | 99.23 | 13,219 | +0.64(+0.65%) |
Dec 21, 2012 | 97.19 | 98.78 | 95.21 | 98.59 | 75,959 | +1.02(+1.05%) |
Dec 20, 2012 | 96.98 | 97.60 | 95.78 | 97.57 | 21,875 | +0.94(+0.97%) |
Dec 19, 2012 | 94.74 | 97.00 | 94.57 | 96.63 | 29,257 | +2.05(+2.17%) |
Dec 18, 2012 | 95.43 | 95.43 | 93.51 | 94.58 | 64,328 | -0.73(-0.77%) |
Dec 17, 2012 | 94.75 | 96.00 | 94.63 | 95.31 | 24,728 | +0.64(+0.68%) |
Dec 14, 2012 | 93.33 | 95.09 | 93.14 | 94.67 | 28,385 | +1.42(+1.52%) |
Dec 13, 2012 | 92.53 | 94.00 | 92.10 | 93.25 | 42,557 | +0.14(+0.15%) |
Dec 12, 2012 | 93.00 | 93.99 | 92.32 | 93.11 | 41,850 | +0.31(+0.33%) |
Dec 11, 2012 | 91.56 | 93.03 | 91.56 | 92.80 | 32,151 | +0.44(+0.48%) |
Dec 10, 2012 | 90.55 | 92.94 | 90.01 | 92.36 | 30,471 | +1.11(+1.22%) |
Dec 07, 2012 | 91.42 | 91.47 | 90.89 | 91.25 | 15,223 | +0.24(+0.26%) |
Dec 06, 2012 | 90.91 | 92.09 | 90.38 | 91.01 | 12,921 | -0.75(-0.82%) |
Dec 05, 2012 | 91.93 | 92.35 | 90.65 | 91.76 | 18,511 | +0.22(+0.24%) |
Dec 04, 2012 | 90.15 | 91.87 | 88.66 | 91.54 | 24,069 | -0.72(-0.78%) |
Nov 30, 2012 | 93.34 | 93.34 | 91.15 | 92.26 | 49,242 | -0.70(-0.75%) |
Nov 29, 2012 | 91.95 | 93.20 | 91.21 | 92.96 | 41,038 | +1.87(+2.05%) |
Nov 28, 2012 | 89.38 | 91.59 | 88.98 | 91.09 | 23,147 | +1.64(+1.83%) |
Nov 27, 2012 | 90.01 | 90.63 | 89.38 | 89.45 | 21,560 | -0.36(-0.40%) |
Nov 26, 2012 | 88.64 | 91.15 | 88.40 | 89.81 | 25,234 | +0.73(+0.82%) |
Nov 23, 2012 | 86.12 | 89.29 | 86.12 | 89.08 | 14,242 | +3.28(+3.82%) |
Nov 21, 2012 | 85.92 | 86.90 | 84.99 | 85.80 | 175,463 | +0.35(+0.41%) |
Nov 20, 2012 | 85.12 | 86.43 | 84.98 | 85.45 | 28,306 | -0.07(-0.08%) |
Nov 19, 2012 | 86.21 | 86.54 | 84.52 | 85.52 | 29,056 | -0.48(-0.56%) |
Nov 16, 2012 | 84.05 | 86.30 | 83.30 | 86.00 | 38,324 | +1.60(+1.90%) |
Nov 15, 2012 | 84.40 | 85.70 | 83.01 | 84.40 | 32,843 | +0.26(+0.31%) |
Nov 14, 2012 | 85.44 | 86.19 | 83.97 | 84.14 | 51,850 | -1.34(-1.57%) |
Nov 13, 2012 | 84.98 | 86.61 | 84.89 | 85.48 | 28,450 | +0.37(+0.43%) |
Nov 12, 2012 | 85.11 | 86.52 | 85.11 | 85.11 | 31,455 | +0.07(+0.08%) |
Nov 09, 2012 | 84.94 | 86.10 | 84.53 | 85.04 | 24,706 | -0.01(-0.01%) |
Nov 08, 2012 | 82.37 | 85.84 | 82.37 | 85.05 | 29,168 | +2.33(+2.82%) |
Nov 07, 2012 | 85.95 | 86.50 | 82.02 | 82.72 | 40,346 | -3.58(-4.15%) |
Nov 06, 2012 | 82.81 | 86.35 | 82.35 | 86.30 | 45,447 | +4.00(+4.86%) |
Nov 05, 2012 | 81.58 | 82.80 | 80.62 | 82.30 | 30,587 | +0.72(+0.88%) |
Nov 02, 2012 | 83.79 | 83.79 | 80.47 | 81.58 | 55,973 | -1.70(-2.04%) |
Nov 01, 2012 | 82.12 | 83.78 | 81.22 | 83.28 | 57,926 | +1.63(+2.00%) |
Oct 31, 2012 | 82.50 | 82.88 | 80.40 | 81.65 | 38,405 | -1.04(-1.26%) |
Oct 26, 2012 | 82.68 | 82.69 | 82.69 | 82.69 | 31,900 | -0.34(-0.41%) |
Oct 25, 2012 | 83.12 | 83.48 | 82.10 | 83.03 | 15,416 | +0.56(+0.68%) |
Oct 24, 2012 | 84.58 | 84.58 | 81.69 | 82.47 | 36,235 | -1.48(-1.76%) |
Oct 23, 2012 | 84.19 | 84.35 | 83.11 | 83.95 | 15,901 | -0.47(-0.56%) |
Oct 19, 2012 | 85.05 | 86.39 | 83.54 | 84.42 | 19,880 | -1.20(-1.40%) |
Oct 18, 2012 | 87.56 | 87.72 | 85.62 | 85.62 | 21,517 | -1.43(-1.64%) |
Oct 17, 2012 | 87.32 | 87.77 | 86.34 | 87.05 | 25,502 | -0.07(-0.08%) |
Oct 16, 2012 | 88.00 | 88.00 | 86.61 | 87.12 | 30,144 | -0.66(-0.75%) |
Oct 15, 2012 | 87.15 | 87.94 | 86.61 | 87.78 | 53,909 | +1.09(+1.26%) |
Oct 12, 2012 | 84.40 | 87.39 | 84.40 | 86.69 | 23,974 | +2.59(+3.08%) |
Oct 11, 2012 | 84.84 | 84.84 | 83.10 | 84.10 | 33,728 | -0.10(-0.12%) |
Oct 10, 2012 | 84.65 | 85.02 | 84.00 | 84.20 | 37,827 | -0.57(-0.67%) |
Oct 09, 2012 | 85.50 | 85.79 | 84.01 | 84.77 | 15,236 | -0.47(-0.55%) |
Oct 08, 2012 | 85.61 | 85.95 | 84.60 | 85.24 | 11,669 | -0.27(-0.32%) |
Oct 05, 2012 | 86.41 | 87.02 | 85.07 | 85.51 | 38,659 | -0.81(-0.94%) |
Oct 04, 2012 | 85.94 | 86.52 | 85.50 | 86.32 | 18,635 | +0.74(+0.86%) |
Oct 03, 2012 | 85.35 | 86.67 | 84.45 | 85.58 | 25,776 | +0.25(+0.29%) |
Oct 02, 2012 | 86.73 | 86.73 | 82.40 | 85.33 | 23,077 | -0.60(-0.70%) |