Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 121.53 | 123.94 | 121.53 | 123.36 | 52,520 | +1.25(+1.02%) |
Jan 30, 2013 | 123.61 | 124.78 | 121.78 | 122.11 | 50,218 | -1.42(-1.15%) |
Jan 29, 2013 | 119.61 | 123.61 | 119.61 | 123.53 | 76,664 | +3.66(+3.06%) |
Jan 28, 2013 | 122.69 | 123.03 | 119.45 | 119.86 | 78,675 | -2.25(-1.84%) |
Jan 25, 2013 | 124.19 | 124.69 | 121.95 | 122.11 | 43,282 | -0.92(-0.74%) |
Jan 24, 2013 | 124.86 | 125.69 | 122.78 | 123.03 | 62,346 | +1.08(+0.89%) |
Jan 23, 2013 | 122.03 | 124.19 | 121.61 | 121.95 | 58,619 | +0.42(+0.34%) |
Jan 22, 2013 | 119.03 | 122.61 | 119.03 | 121.53 | 38,747 | +2.50(+2.10%) |
Jan 18, 2013 | 119.03 | 119.70 | 118.20 | 119.03 | 22,735 | -0.08(-0.07%) |
Jan 17, 2013 | 117.12 | 119.28 | 116.29 | 119.12 | 22,770 | +2.91(+2.51%) |
Jan 16, 2013 | 116.20 | 117.37 | 115.95 | 116.20 | 19,900 | -0.33(-0.29%) |
Jan 15, 2013 | 116.87 | 117.37 | 115.62 | 116.53 | 35,379 | -0.67(-0.57%) |
Jan 14, 2013 | 118.12 | 118.62 | 116.62 | 117.20 | 25,721 | -0.17(-0.14%) |
Jan 11, 2013 | 119.20 | 120.36 | 116.70 | 117.37 | 25,591 | -2.41(-2.02%) |
Jan 10, 2013 | 120.70 | 121.03 | 119.78 | 119.78 | 25,119 | -0.08(-0.07%) |
Jan 09, 2013 | 116.53 | 120.53 | 116.20 | 119.86 | 61,711 | +3.91(+3.37%) |
Jan 08, 2013 | 116.95 | 117.45 | 113.62 | 115.95 | 34,546 | -0.58(-0.50%) |
Jan 07, 2013 | 117.78 | 118.03 | 115.29 | 116.53 | 55,544 | +0.42(+0.36%) |
Jan 04, 2013 | 113.54 | 118.62 | 112.55 | 116.12 | 65,329 | +3.66(+3.26%) |
Jan 03, 2013 | 107.38 | 112.79 | 107.21 | 112.46 | 43,854 | +5.58(+5.22%) |
Jan 02, 2013 | 104.55 | 107.55 | 103.88 | 106.88 | 53,256 | +4.66(+4.56%) |
Dec 31, 2012 | 101.55 | 103.22 | 100.72 | 102.22 | 54,222 | +0.58(+0.57%) |
Dec 28, 2012 | 100.39 | 104.38 | 100.39 | 101.64 | 35,543 | +0.67(+0.66%) |
Dec 27, 2012 | 101.55 | 102.30 | 100.30 | 100.97 | 43,441 | -0.67(-0.66%) |
Dec 26, 2012 | 104.05 | 104.05 | 100.89 | 101.64 | 34,523 | -1.75(-1.69%) |
Dec 24, 2012 | 104.97 | 105.22 | 103.38 | 103.38 | 12,957 | -1.17(-1.12%) |
Dec 21, 2012 | 105.38 | 107.38 | 104.05 | 104.55 | 41,252 | -2.66(-2.48%) |
Dec 20, 2012 | 108.63 | 109.38 | 106.55 | 107.21 | 34,015 | -2.00(-1.83%) |
Dec 19, 2012 | 105.71 | 110.13 | 104.31 | 109.21 | 53,680 | +4.33(+4.13%) |
Dec 18, 2012 | 104.05 | 105.38 | 102.97 | 104.88 | 32,157 | +1.08(+1.04%) |
Dec 17, 2012 | 106.21 | 106.96 | 102.88 | 103.80 | 29,313 | -1.66(-1.58%) |
Dec 14, 2012 | 103.88 | 107.71 | 103.30 | 105.46 | 45,942 | +1.91(+1.85%) |
Dec 13, 2012 | 102.47 | 104.05 | 102.39 | 103.55 | 23,654 | +1.08(+1.06%) |
Dec 12, 2012 | 102.47 | 105.38 | 102.39 | 102.47 | 38,897 | +0.00(+0.00%) |
Dec 11, 2012 | 105.88 | 106.13 | 100.57 | 102.47 | 90,443 | -3.58(-3.37%) |
Dec 10, 2012 | 106.13 | 108.21 | 105.30 | 106.05 | 28,514 | -0.25(-0.24%) |
Dec 07, 2012 | 106.71 | 107.38 | 104.97 | 106.30 | 32,126 | -0.50(-0.47%) |
Dec 06, 2012 | 107.38 | 107.80 | 104.97 | 106.80 | 31,943 | -1.00(-0.93%) |
Dec 05, 2012 | 109.13 | 109.13 | 105.97 | 107.80 | 37,060 | -1.33(-1.22%) |
Dec 04, 2012 | 109.88 | 110.54 | 104.88 | 109.13 | 66,661 | -2.33(-2.09%) |
Nov 30, 2012 | 112.04 | 112.62 | 110.62 | 111.46 | 42,349 | -0.67(-0.59%) |
Nov 29, 2012 | 111.54 | 112.46 | 110.46 | 112.12 | 34,321 | +0.83(+0.75%) |
Nov 28, 2012 | 111.04 | 112.29 | 109.04 | 111.29 | 24,423 | -0.33(-0.30%) |
Nov 27, 2012 | 111.71 | 112.71 | 110.62 | 111.62 | 29,809 | +0.50(+0.45%) |
Nov 26, 2012 | 112.46 | 113.03 | 110.79 | 111.12 | 57,848 | -1.83(-1.62%) |
Nov 23, 2012 | 111.71 | 113.04 | 111.04 | 112.96 | 12,560 | +1.75(+1.57%) |
Nov 21, 2012 | 109.13 | 111.62 | 109.04 | 111.21 | 39,969 | +1.83(+1.67%) |
Nov 20, 2012 | 114.87 | 114.87 | 108.21 | 109.38 | 106,968 | -6.24(-5.40%) |
Nov 19, 2012 | 116.62 | 118.12 | 115.29 | 115.62 | 46,799 | +2.08(+1.83%) |
Nov 16, 2012 | 109.88 | 114.45 | 108.21 | 113.54 | 76,315 | +4.58(+4.20%) |
Nov 15, 2012 | 106.38 | 111.21 | 101.34 | 108.96 | 148,199 | +8.16(+8.09%) |
Nov 14, 2012 | 113.45 | 114.12 | 99.97 | 100.80 | 281,957 | -10.82(-9.69%) |
Nov 13, 2012 | 122.44 | 122.44 | 108.63 | 111.62 | 186,231 | -9.91(-8.15%) |
Nov 12, 2012 | 120.86 | 124.36 | 119.45 | 121.53 | 38,876 | +2.25(+1.88%) |
Nov 09, 2012 | 121.03 | 123.36 | 115.21 | 119.28 | 64,431 | -2.25(-1.85%) |
Nov 08, 2012 | 124.94 | 125.86 | 121.28 | 121.53 | 36,387 | -3.83(-3.05%) |
Nov 07, 2012 | 126.36 | 126.36 | 124.44 | 125.36 | 29,840 | -1.50(-1.18%) |
Nov 06, 2012 | 125.11 | 127.27 | 123.03 | 126.86 | 55,101 | -0.56(-0.44%) |
Nov 05, 2012 | 128.31 | 128.63 | 125.80 | 127.42 | 80,511 | -0.24(-0.19%) |
Nov 02, 2012 | 127.42 | 128.07 | 126.77 | 127.66 | 45,609 | +0.73(+0.57%) |