Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 99.23 | 101.05 | 97.50 | 100.09 | 3,112,957 | +1.09(+1.10%) |
Dec 28, 2012 | 98.43 | 100.73 | 97.71 | 99.00 | 2,879,837 | -0.43(-0.43%) |
Dec 27, 2012 | 102.12 | 102.15 | 98.19 | 99.43 | 3,882,611 | -2.01(-1.99%) |
Dec 26, 2012 | 96.49 | 102.50 | 96.49 | 101.44 | 5,018,485 | +4.67(+4.83%) |
Dec 24, 2012 | 97.85 | 98.46 | 96.10 | 96.77 | 1,852,583 | -1.93(-1.96%) |
Dec 21, 2012 | 97.35 | 99.30 | 97.01 | 98.70 | 3,280,627 | -1.14(-1.14%) |
Dec 20, 2012 | 100.73 | 100.95 | 98.13 | 99.84 | 4,182,536 | -0.74(-0.74%) |
Dec 19, 2012 | 97.53 | 101.80 | 97.21 | 100.58 | 4,800,755 | +2.03(+2.06%) |
Dec 18, 2012 | 97.29 | 98.64 | 96.71 | 98.55 | 3,383,961 | +2.29(+2.38%) |
Dec 17, 2012 | 98.00 | 98.86 | 94.75 | 96.26 | 4,244,743 | -1.14(-1.17%) |
Dec 14, 2012 | 96.24 | 97.94 | 96.11 | 97.40 | 3,814,662 | +2.15(+2.25%) |
Dec 13, 2012 | 95.77 | 97.60 | 94.63 | 95.25 | 4,032,132 | -0.84(-0.87%) |
Dec 12, 2012 | 94.50 | 96.95 | 94.25 | 96.09 | 4,679,496 | +1.99(+2.11%) |
Dec 11, 2012 | 92.90 | 94.50 | 92.52 | 94.10 | 4,667,142 | +2.35(+2.56%) |
Dec 10, 2012 | 89.29 | 92.14 | 88.80 | 91.75 | 4,751,179 | +2.39(+2.67%) |
Dec 07, 2012 | 89.22 | 90.29 | 87.85 | 89.36 | 3,553,508 | +0.34(+0.38%) |
Dec 06, 2012 | 88.51 | 89.50 | 85.96 | 89.02 | 8,117,347 | +0.91(+1.03%) |
Dec 05, 2012 | 90.26 | 91.68 | 87.96 | 88.12 | 8,067,552 | -2.13(-2.36%) |
Dec 04, 2012 | 95.50 | 95.81 | 89.16 | 90.24 | 12,489,473 | -6.07(-6.30%) |
Nov 30, 2012 | 98.75 | 99.31 | 95.28 | 96.31 | 4,451,301 | -2.69(-2.72%) |
Nov 29, 2012 | 96.69 | 99.40 | 95.14 | 99.00 | 5,926,479 | +3.19(+3.33%) |
Nov 28, 2012 | 94.24 | 96.34 | 93.39 | 95.81 | 3,491,212 | +1.29(+1.36%) |
Nov 27, 2012 | 95.32 | 95.58 | 94.45 | 94.52 | 3,359,366 | -0.93(-0.97%) |
Nov 26, 2012 | 96.76 | 96.76 | 94.35 | 95.45 | 3,834,849 | -0.77(-0.80%) |
Nov 23, 2012 | 94.82 | 97.41 | 94.00 | 96.22 | 4,649,812 | +2.98(+3.20%) |
Nov 21, 2012 | 94.77 | 95.00 | 90.55 | 93.24 | 6,677,208 | -0.81(-0.86%) |
Nov 20, 2012 | 92.43 | 95.40 | 92.42 | 94.05 | 5,141,169 | +1.63(+1.76%) |
Nov 19, 2012 | 94.37 | 94.80 | 91.84 | 92.42 | 4,983,192 | -0.26(-0.28%) |
Nov 16, 2012 | 94.10 | 94.29 | 91.81 | 92.68 | 6,143,372 | -1.15(-1.22%) |
Nov 15, 2012 | 94.51 | 95.78 | 93.30 | 93.83 | 6,268,973 | +0.26(+0.28%) |
Nov 14, 2012 | 98.60 | 98.65 | 91.88 | 93.57 | 16,215,772 | -5.03(-5.10%) |
Nov 13, 2012 | 103.54 | 103.62 | 98.26 | 98.60 | 10,353,559 | -6.00(-5.74%) |
Nov 12, 2012 | 104.21 | 105.32 | 103.80 | 104.60 | 1,985,422 | +0.87(+0.84%) |
Nov 09, 2012 | 103.28 | 105.36 | 103.01 | 103.73 | 4,277,817 | +0.03(+0.03%) |
Nov 08, 2012 | 104.74 | 105.50 | 103.61 | 103.70 | 2,838,706 | -0.81(-0.77%) |
Nov 07, 2012 | 104.21 | 105.30 | 103.26 | 104.51 | 3,339,579 | -1.43(-1.35%) |
Nov 06, 2012 | 105.14 | 106.09 | 103.80 | 105.94 | 3,036,616 | +2.14(+2.07%) |
Nov 05, 2012 | 105.00 | 106.41 | 102.55 | 103.80 | 5,641,372 | -1.29(-1.23%) |
Nov 02, 2012 | 107.13 | 107.90 | 104.85 | 105.09 | 5,984,043 | -1.61(-1.51%) |
Nov 01, 2012 | 107.36 | 108.08 | 105.36 | 106.70 | 7,203,876 | -0.03(-0.03%) |
Oct 31, 2012 | 106.81 | 110.50 | 106.29 | 106.73 | 10,033,211 | -7.11(-6.25%) |
Oct 26, 2012 | 114.57 | 113.84 | 113.84 | 113.84 | 3,456,700 | -0.17(-0.15%) |
Oct 25, 2012 | 113.66 | 115.64 | 113.50 | 114.01 | 3,295,532 | +0.02(+0.02%) |
Oct 24, 2012 | 115.83 | 115.88 | 113.32 | 113.99 | 3,625,385 | -1.00(-0.87%) |
Oct 23, 2012 | 112.70 | 115.17 | 112.12 | 114.99 | 3,664,362 | +2.61(+2.32%) |
Oct 19, 2012 | 113.12 | 113.90 | 111.56 | 112.38 | 3,279,610 | -0.80(-0.71%) |
Oct 18, 2012 | 115.00 | 116.27 | 111.20 | 113.18 | 5,348,943 | -1.67(-1.45%) |
Oct 17, 2012 | 113.84 | 115.27 | 112.35 | 114.85 | 3,601,670 | +1.44(+1.27%) |
Oct 16, 2012 | 113.29 | 114.80 | 112.25 | 113.41 | 4,273,671 | -0.41(-0.36%) |
Oct 15, 2012 | 111.81 | 113.98 | 111.01 | 113.82 | 4,219,277 | +2.60(+2.34%) |
Oct 12, 2012 | 109.50 | 111.68 | 108.20 | 111.22 | 4,675,407 | +2.18(+2.00%) |
Oct 11, 2012 | 109.52 | 111.00 | 107.80 | 109.04 | 3,648,211 | +0.91(+0.84%) |
Oct 10, 2012 | 106.62 | 109.23 | 106.50 | 108.13 | 5,837,290 | +1.64(+1.54%) |
Oct 09, 2012 | 110.66 | 110.95 | 105.94 | 106.49 | 10,830,799 | -7.80(-6.83%) |
Oct 08, 2012 | 113.08 | 115.25 | 112.78 | 114.29 | 1,949,661 | +0.09(+0.08%) |
Oct 05, 2012 | 113.74 | 116.80 | 113.53 | 114.20 | 4,984,424 | +1.00(+0.88%) |
Oct 04, 2012 | 112.39 | 113.62 | 111.62 | 113.20 | 2,466,854 | +1.13(+1.01%) |
Oct 03, 2012 | 112.42 | 112.94 | 111.24 | 112.07 | 3,002,637 | -0.27(-0.24%) |
Oct 02, 2012 | 112.00 | 113.10 | 110.88 | 112.34 | 3,654,124 | -0.43(-0.38%) |