Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 93.74 | 94.91 | 93.57 | 94.82 | 432,745 | +0.88(+0.94%) |
Dec 28, 2012 | 94.13 | 94.81 | 93.73 | 93.94 | 529,735 | -0.60(-0.63%) |
Dec 27, 2012 | 94.39 | 94.89 | 93.50 | 94.53 | 703,089 | -0.01(-0.01%) |
Dec 26, 2012 | 95.61 | 95.67 | 94.26 | 94.54 | 830,409 | -0.98(-1.02%) |
Dec 24, 2012 | 95.06 | 96.09 | 94.62 | 95.51 | 401,271 | +0.42(+0.44%) |
Dec 21, 2012 | 95.74 | 96.00 | 94.99 | 95.10 | 1,633,537 | -0.60(-0.62%) |
Dec 20, 2012 | 94.27 | 95.75 | 94.05 | 95.69 | 1,094,427 | +1.46(+1.55%) |
Dec 19, 2012 | 93.94 | 94.76 | 93.83 | 94.23 | 1,284,030 | +0.09(+0.09%) |
Dec 18, 2012 | 92.99 | 94.15 | 92.79 | 94.15 | 1,748,639 | +0.90(+0.97%) |
Dec 17, 2012 | 92.08 | 93.26 | 91.82 | 93.24 | 1,223,318 | +1.51(+1.64%) |
Dec 14, 2012 | 92.07 | 92.07 | 91.22 | 91.74 | 893,751 | +0.37(+0.41%) |
Dec 13, 2012 | 92.22 | 92.25 | 90.79 | 91.36 | 1,232,137 | -0.88(-0.96%) |
Dec 12, 2012 | 92.76 | 92.79 | 91.61 | 92.25 | 813,642 | -0.31(-0.34%) |
Dec 11, 2012 | 92.54 | 92.97 | 92.20 | 92.56 | 963,048 | +0.23(+0.25%) |
Dec 10, 2012 | 92.16 | 93.08 | 92.00 | 92.33 | 787,047 | -0.14(-0.15%) |
Dec 07, 2012 | 92.02 | 92.72 | 91.80 | 92.47 | 1,037,778 | +0.43(+0.47%) |
Dec 06, 2012 | 92.01 | 92.51 | 91.77 | 92.04 | 945,706 | +0.07(+0.08%) |
Dec 05, 2012 | 92.65 | 92.65 | 91.79 | 91.97 | 938,245 | -0.62(-0.67%) |
Dec 04, 2012 | 92.96 | 93.63 | 92.49 | 92.59 | 1,179,215 | +1.21(+1.32%) |
Nov 30, 2012 | 91.92 | 92.72 | 91.37 | 91.38 | 2,437,598 | -0.42(-0.45%) |
Nov 29, 2012 | 93.30 | 93.39 | 91.19 | 91.79 | 1,718,293 | -0.68(-0.74%) |
Nov 28, 2012 | 92.64 | 92.89 | 91.76 | 92.48 | 1,001,408 | -0.25(-0.27%) |
Nov 27, 2012 | 93.46 | 93.46 | 92.00 | 92.73 | 1,517,167 | -1.68(-1.78%) |
Nov 26, 2012 | 94.01 | 94.85 | 93.36 | 94.41 | 734,053 | +0.02(+0.02%) |
Nov 23, 2012 | 94.14 | 94.62 | 93.62 | 94.39 | 282,328 | +0.64(+0.68%) |
Nov 21, 2012 | 94.13 | 94.19 | 93.34 | 93.75 | 665,129 | -0.16(-0.17%) |
Nov 20, 2012 | 93.83 | 93.96 | 92.95 | 93.91 | 1,438,266 | -0.27(-0.28%) |
Nov 19, 2012 | 94.24 | 95.34 | 93.85 | 94.17 | 1,043,936 | +0.70(+0.75%) |
Nov 16, 2012 | 93.82 | 94.05 | 92.60 | 93.47 | 2,129,245 | -0.25(-0.27%) |
Nov 15, 2012 | 94.33 | 94.95 | 93.22 | 93.72 | 1,293,862 | -0.49(-0.52%) |
Nov 14, 2012 | 95.48 | 95.77 | 93.87 | 94.21 | 1,253,216 | -1.20(-1.26%) |
Nov 13, 2012 | 93.98 | 96.27 | 93.92 | 95.41 | 1,475,349 | +1.02(+1.08%) |
Nov 12, 2012 | 94.70 | 94.99 | 93.96 | 94.39 | 806,053 | -0.27(-0.29%) |
Nov 09, 2012 | 92.02 | 95.71 | 91.68 | 94.67 | 1,778,165 | +2.46(+2.66%) |
Nov 08, 2012 | 92.59 | 93.24 | 92.02 | 92.21 | 1,559,566 | -0.92(-0.99%) |
Nov 07, 2012 | 91.38 | 94.10 | 91.16 | 93.13 | 2,171,295 | +1.50(+1.64%) |
Nov 06, 2012 | 91.00 | 91.98 | 91.00 | 91.63 | 1,719,772 | +0.64(+0.71%) |
Nov 05, 2012 | 91.05 | 91.48 | 90.09 | 90.99 | 636,122 | -0.17(-0.19%) |
Nov 02, 2012 | 90.66 | 92.29 | 90.66 | 91.16 | 804,116 | +0.27(+0.30%) |
Nov 01, 2012 | 90.45 | 91.31 | 90.45 | 90.88 | 1,295,153 | +0.81(+0.90%) |
Oct 31, 2012 | 89.01 | 90.41 | 88.66 | 90.07 | 1,385,849 | +1.34(+1.52%) |
Oct 26, 2012 | 89.14 | 88.73 | 88.73 | 88.73 | 697,826 | -0.40(-0.44%) |
Oct 25, 2012 | 89.96 | 90.22 | 88.57 | 89.12 | 900,280 | -0.50(-0.56%) |
Oct 24, 2012 | 89.34 | 89.87 | 88.99 | 89.62 | 937,246 | +0.54(+0.61%) |
Oct 23, 2012 | 87.76 | 89.33 | 87.76 | 89.08 | 829,178 | -0.59(-0.66%) |
Oct 19, 2012 | 88.89 | 90.30 | 88.89 | 89.68 | 1,149,082 | +0.19(+0.22%) |
Oct 18, 2012 | 89.10 | 89.84 | 88.94 | 89.48 | 927,784 | +0.34(+0.38%) |
Oct 17, 2012 | 89.34 | 89.49 | 88.44 | 89.14 | 925,755 | -0.40(-0.44%) |
Oct 16, 2012 | 89.16 | 90.09 | 89.16 | 89.54 | 415,268 | +0.36(+0.40%) |
Oct 15, 2012 | 88.88 | 89.43 | 88.50 | 89.18 | 823,928 | +0.47(+0.53%) |
Oct 12, 2012 | 89.41 | 89.99 | 88.60 | 88.71 | 700,299 | -0.64(-0.72%) |
Oct 11, 2012 | 90.72 | 90.80 | 89.34 | 89.36 | 674,935 | -0.70(-0.77%) |
Oct 10, 2012 | 90.33 | 90.43 | 89.49 | 90.05 | 582,273 | -0.06(-0.06%) |
Oct 09, 2012 | 90.57 | 90.96 | 89.84 | 90.11 | 791,115 | -0.32(-0.36%) |
Oct 08, 2012 | 90.36 | 90.75 | 89.84 | 90.44 | 519,620 | +0.00(+0.00%) |
Oct 05, 2012 | 90.54 | 90.98 | 90.20 | 90.44 | 573,759 | +0.11(+0.12%) |
Oct 04, 2012 | 91.16 | 91.26 | 90.05 | 90.33 | 712,536 | -0.44(-0.48%) |
Oct 03, 2012 | 90.63 | 91.64 | 90.48 | 90.76 | 665,989 | +0.30(+0.33%) |
Oct 02, 2012 | 90.31 | 90.66 | 89.75 | 90.46 | 662,962 | +0.18(+0.19%) |