Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 93.71 | 94.87 | 93.54 | 94.79 | 432,893 | +0.88(+0.94%) |
Dec 28, 2012 | 94.10 | 94.78 | 93.70 | 93.90 | 529,916 | -0.60(-0.63%) |
Dec 27, 2012 | 94.36 | 94.85 | 93.47 | 94.50 | 703,329 | -0.01(-0.01%) |
Dec 26, 2012 | 95.58 | 95.63 | 94.23 | 94.51 | 830,693 | -0.98(-1.02%) |
Dec 24, 2012 | 95.02 | 96.06 | 94.59 | 95.48 | 401,409 | +0.42(+0.44%) |
Dec 21, 2012 | 95.71 | 95.97 | 94.96 | 95.06 | 1,634,096 | -0.60(-0.62%) |
Dec 20, 2012 | 94.24 | 95.72 | 94.02 | 95.66 | 1,094,801 | +1.46(+1.55%) |
Dec 19, 2012 | 93.90 | 94.73 | 93.80 | 94.20 | 1,284,469 | +0.09(+0.09%) |
Dec 18, 2012 | 92.96 | 94.12 | 92.76 | 94.11 | 1,749,237 | +0.90(+0.97%) |
Dec 17, 2012 | 92.05 | 93.22 | 91.79 | 93.21 | 1,223,736 | +1.51(+1.64%) |
Dec 14, 2012 | 92.04 | 92.04 | 91.19 | 91.71 | 894,056 | +0.37(+0.41%) |
Dec 13, 2012 | 92.19 | 92.22 | 90.76 | 91.33 | 1,232,559 | -0.88(-0.96%) |
Dec 12, 2012 | 92.73 | 92.76 | 91.57 | 92.22 | 813,920 | -0.31(-0.34%) |
Dec 11, 2012 | 92.51 | 92.94 | 92.17 | 92.53 | 963,377 | +0.23(+0.25%) |
Dec 10, 2012 | 92.13 | 93.05 | 91.96 | 92.30 | 787,316 | -0.14(-0.15%) |
Dec 07, 2012 | 91.98 | 92.69 | 91.77 | 92.44 | 1,038,133 | +0.43(+0.47%) |
Dec 06, 2012 | 91.98 | 92.48 | 91.74 | 92.01 | 946,030 | +0.07(+0.08%) |
Dec 05, 2012 | 92.61 | 92.61 | 91.76 | 91.94 | 938,566 | -0.62(-0.67%) |
Dec 04, 2012 | 92.93 | 93.60 | 92.46 | 92.56 | 1,179,618 | +1.21(+1.32%) |
Nov 30, 2012 | 91.89 | 92.69 | 91.34 | 91.35 | 2,438,432 | -0.42(-0.45%) |
Nov 29, 2012 | 93.27 | 93.36 | 91.16 | 91.76 | 1,718,880 | -0.68(-0.74%) |
Nov 28, 2012 | 92.61 | 92.86 | 91.72 | 92.44 | 1,001,750 | -0.25(-0.27%) |
Nov 27, 2012 | 93.43 | 93.43 | 91.96 | 92.70 | 1,517,685 | -1.68(-1.78%) |
Nov 26, 2012 | 93.98 | 94.81 | 93.33 | 94.37 | 734,304 | +0.02(+0.02%) |
Nov 23, 2012 | 94.11 | 94.59 | 93.59 | 94.35 | 282,425 | +0.64(+0.68%) |
Nov 21, 2012 | 94.09 | 94.16 | 93.31 | 93.72 | 665,357 | -0.16(-0.17%) |
Nov 20, 2012 | 93.80 | 93.93 | 92.91 | 93.87 | 1,438,758 | -0.27(-0.28%) |
Nov 19, 2012 | 94.20 | 95.30 | 93.82 | 94.14 | 1,044,293 | +0.70(+0.75%) |
Nov 16, 2012 | 93.79 | 94.02 | 92.57 | 93.44 | 2,129,973 | -0.25(-0.27%) |
Nov 15, 2012 | 94.30 | 94.92 | 93.19 | 93.69 | 1,294,305 | -0.49(-0.52%) |
Nov 14, 2012 | 95.45 | 95.74 | 93.84 | 94.18 | 1,253,645 | -1.20(-1.26%) |
Nov 13, 2012 | 93.95 | 96.24 | 93.89 | 95.38 | 1,475,854 | +1.02(+1.08%) |
Nov 12, 2012 | 94.67 | 94.96 | 93.93 | 94.36 | 806,329 | -0.27(-0.29%) |
Nov 09, 2012 | 91.99 | 95.67 | 91.65 | 94.63 | 1,778,773 | +2.46(+2.66%) |
Nov 08, 2012 | 92.56 | 93.21 | 91.98 | 92.18 | 1,560,099 | -0.92(-0.99%) |
Nov 07, 2012 | 91.35 | 94.07 | 91.13 | 93.10 | 2,172,037 | +1.50(+1.64%) |
Nov 06, 2012 | 90.97 | 91.95 | 90.97 | 91.60 | 1,720,360 | +0.64(+0.71%) |
Nov 05, 2012 | 91.02 | 91.45 | 90.05 | 90.96 | 636,339 | -0.17(-0.19%) |
Nov 02, 2012 | 90.63 | 92.26 | 90.63 | 91.13 | 804,391 | +0.27(+0.30%) |
Nov 01, 2012 | 90.42 | 91.28 | 90.42 | 90.85 | 1,295,596 | +0.81(+0.90%) |
Oct 31, 2012 | 88.98 | 90.38 | 88.63 | 90.04 | 1,386,323 | +1.34(+1.52%) |
Oct 26, 2012 | 89.11 | 88.70 | 88.70 | 88.70 | 698,064 | -0.40(-0.44%) |
Oct 25, 2012 | 89.93 | 90.19 | 88.54 | 89.09 | 900,588 | -0.50(-0.56%) |
Oct 24, 2012 | 89.31 | 89.84 | 88.96 | 89.59 | 937,566 | +0.54(+0.61%) |
Oct 23, 2012 | 87.73 | 89.30 | 87.73 | 89.05 | 829,462 | -0.59(-0.66%) |
Oct 19, 2012 | 88.86 | 90.27 | 88.86 | 89.65 | 1,149,475 | +0.19(+0.22%) |
Oct 18, 2012 | 89.07 | 89.81 | 88.90 | 89.45 | 928,101 | +0.34(+0.38%) |
Oct 17, 2012 | 89.31 | 89.46 | 88.41 | 89.11 | 926,072 | -0.40(-0.44%) |
Oct 16, 2012 | 89.13 | 90.05 | 89.13 | 89.51 | 415,410 | +0.36(+0.40%) |
Oct 15, 2012 | 88.85 | 89.40 | 88.47 | 89.15 | 824,210 | +0.47(+0.53%) |
Oct 12, 2012 | 89.38 | 89.96 | 88.57 | 88.68 | 700,538 | -0.64(-0.72%) |
Oct 11, 2012 | 90.68 | 90.77 | 89.31 | 89.33 | 675,166 | -0.69(-0.77%) |
Oct 10, 2012 | 90.30 | 90.40 | 89.46 | 90.02 | 582,473 | -0.06(-0.06%) |
Oct 09, 2012 | 90.54 | 90.93 | 89.81 | 90.08 | 791,385 | -0.32(-0.36%) |
Oct 08, 2012 | 90.33 | 90.72 | 89.81 | 90.41 | 519,798 | +0.00(+0.00%) |
Oct 05, 2012 | 90.51 | 90.95 | 90.17 | 90.41 | 573,955 | +0.11(+0.12%) |
Oct 04, 2012 | 91.13 | 91.23 | 90.02 | 90.29 | 712,780 | -0.44(-0.48%) |
Oct 03, 2012 | 90.60 | 91.61 | 90.45 | 90.73 | 666,217 | +0.30(+0.33%) |
Oct 02, 2012 | 90.28 | 90.63 | 89.72 | 90.43 | 663,189 | +0.18(+0.19%) |