Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 107.00 | 112.06 | 105.73 | 112.01 | 58,338 | +4.94(+4.61%) |
Dec 28, 2012 | 102.91 | 108.53 | 102.91 | 107.07 | 32,663 | +3.95(+3.83%) |
Dec 27, 2012 | 103.64 | 104.59 | 102.28 | 103.12 | 24,646 | -0.72(-0.69%) |
Dec 26, 2012 | 104.50 | 106.30 | 102.40 | 103.84 | 13,227 | +0.06(+0.06%) |
Dec 24, 2012 | 104.92 | 105.48 | 103.78 | 103.78 | 3,109 | -0.52(-0.50%) |
Dec 21, 2012 | 105.46 | 107.26 | 103.16 | 104.30 | 57,896 | -4.80(-4.40%) |
Dec 20, 2012 | 105.69 | 110.14 | 105.69 | 109.10 | 28,206 | +2.86(+2.69%) |
Dec 19, 2012 | 105.36 | 106.25 | 104.37 | 106.24 | 26,590 | +1.25(+1.19%) |
Dec 18, 2012 | 105.15 | 105.78 | 104.43 | 104.99 | 34,941 | -0.14(-0.13%) |
Dec 17, 2012 | 105.24 | 106.02 | 104.37 | 105.13 | 25,483 | +0.37(+0.35%) |
Dec 14, 2012 | 104.20 | 105.17 | 103.85 | 104.76 | 24,846 | +0.54(+0.52%) |
Dec 13, 2012 | 105.00 | 105.19 | 104.22 | 104.22 | 7,370 | -0.88(-0.84%) |
Dec 12, 2012 | 106.25 | 106.33 | 104.44 | 105.10 | 11,908 | -0.63(-0.60%) |
Dec 11, 2012 | 105.83 | 106.43 | 105.16 | 105.73 | 15,021 | +0.37(+0.35%) |
Dec 10, 2012 | 105.47 | 105.70 | 104.21 | 105.36 | 13,522 | -0.26(-0.25%) |
Dec 07, 2012 | 105.75 | 106.27 | 105.00 | 105.62 | 17,213 | +0.31(+0.29%) |
Dec 06, 2012 | 105.20 | 105.86 | 105.00 | 105.31 | 14,307 | -0.07(-0.07%) |
Dec 05, 2012 | 104.75 | 105.79 | 104.29 | 105.38 | 29,247 | +1.09(+1.05%) |
Dec 04, 2012 | 101.98 | 104.70 | 101.73 | 104.29 | 35,330 | +1.88(+1.84%) |
Nov 30, 2012 | 102.50 | 102.50 | 101.85 | 102.41 | 25,868 | +0.15(+0.15%) |
Nov 29, 2012 | 102.79 | 102.79 | 101.78 | 102.26 | 17,558 | +0.51(+0.50%) |
Nov 28, 2012 | 102.30 | 102.41 | 100.50 | 101.75 | 56,166 | -0.66(-0.64%) |
Nov 27, 2012 | 102.37 | 102.87 | 102.09 | 102.41 | 8,206 | -0.20(-0.19%) |
Nov 26, 2012 | 101.35 | 102.61 | 100.84 | 102.61 | 19,243 | +0.94(+0.92%) |
Nov 23, 2012 | 102.00 | 102.00 | 100.41 | 101.67 | 11,889 | -0.19(-0.19%) |
Nov 21, 2012 | 101.76 | 102.17 | 100.93 | 101.86 | 20,184 | +0.23(+0.23%) |
Nov 20, 2012 | 100.96 | 102.00 | 100.59 | 101.63 | 30,324 | +0.15(+0.15%) |
Nov 19, 2012 | 101.00 | 101.49 | 100.01 | 101.48 | 21,804 | +1.60(+1.60%) |
Nov 16, 2012 | 98.47 | 99.95 | 98.07 | 99.88 | 22,912 | +1.27(+1.29%) |
Nov 15, 2012 | 98.05 | 99.86 | 98.05 | 98.61 | 26,780 | +0.53(+0.54%) |
Nov 14, 2012 | 100.43 | 101.08 | 98.00 | 98.08 | 25,797 | -1.85(-1.85%) |
Nov 13, 2012 | 100.84 | 100.84 | 98.60 | 99.93 | 15,021 | -1.50(-1.48%) |
Nov 12, 2012 | 100.35 | 101.57 | 99.74 | 101.43 | 10,844 | +0.34(+0.34%) |
Nov 09, 2012 | 98.06 | 102.20 | 98.04 | 101.09 | 8,895 | +2.27(+2.30%) |
Nov 08, 2012 | 98.29 | 99.40 | 98.00 | 98.82 | 17,651 | +0.69(+0.70%) |
Nov 07, 2012 | 100.35 | 100.35 | 98.00 | 98.13 | 15,911 | -3.44(-3.39%) |
Nov 06, 2012 | 98.27 | 102.58 | 98.27 | 101.57 | 7,752 | +2.33(+2.35%) |
Nov 05, 2012 | 99.04 | 101.23 | 98.59 | 99.24 | 8,583 | -0.56(-0.56%) |
Nov 02, 2012 | 100.42 | 102.70 | 97.00 | 99.80 | 21,162 | -0.55(-0.55%) |
Nov 01, 2012 | 99.76 | 102.25 | 98.00 | 100.35 | 32,635 | +0.35(+0.35%) |
Oct 31, 2012 | 99.53 | 100.20 | 97.53 | 100.00 | 77,428 | +0.82(+0.83%) |
Oct 26, 2012 | 100.28 | 99.18 | 99.18 | 99.18 | 3,600 | -1.31(-1.30%) |
Oct 25, 2012 | 99.66 | 100.50 | 99.26 | 100.49 | 28,479 | +1.76(+1.78%) |
Oct 24, 2012 | 98.99 | 99.70 | 98.36 | 98.73 | 14,358 | +0.03(+0.03%) |
Oct 23, 2012 | 98.79 | 99.28 | 98.15 | 98.70 | 12,935 | +0.23(+0.23%) |
Oct 19, 2012 | 101.31 | 101.31 | 97.22 | 98.47 | 13,053 | -2.26(-2.24%) |
Oct 18, 2012 | 101.65 | 101.70 | 100.11 | 100.73 | 6,296 | -1.30(-1.27%) |
Oct 17, 2012 | 102.10 | 102.10 | 100.07 | 102.03 | 8,626 | +0.04(+0.04%) |
Oct 16, 2012 | 102.00 | 102.10 | 101.25 | 101.99 | 23,014 | +0.08(+0.08%) |
Oct 15, 2012 | 100.19 | 101.93 | 99.61 | 101.91 | 6,224 | +2.26(+2.27%) |
Oct 12, 2012 | 99.81 | 100.51 | 99.22 | 99.65 | 7,115 | -0.42(-0.42%) |
Oct 11, 2012 | 101.18 | 101.18 | 99.36 | 100.07 | 8,241 | -0.82(-0.81%) |
Oct 10, 2012 | 99.64 | 100.89 | 98.92 | 100.89 | 11,611 | +1.07(+1.07%) |
Oct 09, 2012 | 100.65 | 100.84 | 99.30 | 99.82 | 21,201 | -1.29(-1.28%) |
Oct 08, 2012 | 100.27 | 101.66 | 100.27 | 101.11 | 3,533 | +0.38(+0.38%) |
Oct 05, 2012 | 100.23 | 100.73 | 97.01 | 100.73 | 12,827 | +0.15(+0.15%) |
Oct 04, 2012 | 99.10 | 100.58 | 99.10 | 100.58 | 4,116 | +1.83(+1.85%) |
Oct 03, 2012 | 100.00 | 100.85 | 97.90 | 98.75 | 37,441 | -1.67(-1.66%) |
Oct 02, 2012 | 100.86 | 100.86 | 99.30 | 100.42 | 10,131 | -0.44(-0.44%) |