Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 101.99 | 103.80 | 101.48 | 103.60 | 4,372,264 | +1.53(+1.50%) |
Dec 28, 2012 | 102.24 | 102.97 | 101.93 | 102.07 | 2,286,284 | -0.94(-0.91%) |
Dec 27, 2012 | 103.72 | 104.33 | 101.30 | 103.01 | 3,997,903 | -0.40(-0.38%) |
Dec 26, 2012 | 104.22 | 105.15 | 103.37 | 103.41 | 2,717,719 | -0.31(-0.30%) |
Dec 24, 2012 | 103.98 | 104.50 | 103.60 | 103.72 | 1,671,457 | -0.73(-0.70%) |
Dec 21, 2012 | 102.98 | 104.86 | 102.16 | 104.45 | 7,864,749 | -1.04(-0.99%) |
Dec 20, 2012 | 103.56 | 105.49 | 102.97 | 105.49 | 5,410,027 | +2.01(+1.94%) |
Dec 19, 2012 | 104.64 | 105.15 | 103.12 | 103.48 | 6,794,580 | -0.42(-0.41%) |
Dec 18, 2012 | 101.50 | 104.09 | 101.24 | 103.90 | 9,857,537 | +3.48(+3.47%) |
Dec 17, 2012 | 97.74 | 100.42 | 97.60 | 100.42 | 6,734,634 | +3.36(+3.46%) |
Dec 14, 2012 | 96.32 | 97.64 | 96.20 | 97.06 | 4,570,957 | +0.70(+0.73%) |
Dec 13, 2012 | 95.80 | 96.90 | 95.62 | 96.36 | 4,093,732 | +0.33(+0.35%) |
Dec 12, 2012 | 97.01 | 97.57 | 96.02 | 96.03 | 6,606,347 | -0.63(-0.65%) |
Dec 11, 2012 | 95.60 | 97.42 | 95.18 | 96.66 | 7,004,610 | +1.50(+1.58%) |
Dec 10, 2012 | 94.83 | 95.28 | 94.02 | 95.15 | 4,097,192 | +0.36(+0.38%) |
Dec 07, 2012 | 95.77 | 95.96 | 94.45 | 94.80 | 4,870,358 | -0.51(-0.54%) |
Dec 06, 2012 | 95.32 | 95.54 | 94.49 | 95.31 | 2,858,696 | +0.06(+0.06%) |
Dec 05, 2012 | 95.16 | 95.88 | 94.33 | 95.25 | 4,011,178 | +0.45(+0.47%) |
Dec 04, 2012 | 96.06 | 96.28 | 94.50 | 94.80 | 4,416,434 | -0.98(-1.03%) |
Nov 30, 2012 | 95.93 | 97.13 | 95.71 | 95.79 | 5,244,507 | -0.76(-0.79%) |
Nov 29, 2012 | 97.58 | 97.95 | 96.38 | 96.55 | 3,665,450 | -0.49(-0.50%) |
Nov 28, 2012 | 95.35 | 97.04 | 94.80 | 97.04 | 4,686,407 | +1.15(+1.20%) |
Nov 27, 2012 | 97.58 | 98.25 | 95.86 | 95.89 | 4,785,502 | -2.05(-2.09%) |
Nov 26, 2012 | 96.49 | 97.94 | 95.96 | 97.93 | 4,162,870 | +0.51(+0.52%) |
Nov 23, 2012 | 96.10 | 97.42 | 95.77 | 97.42 | 2,442,025 | +2.11(+2.22%) |
Nov 21, 2012 | 95.70 | 95.74 | 94.61 | 95.31 | 2,562,783 | -0.32(-0.33%) |
Nov 20, 2012 | 95.50 | 96.16 | 95.04 | 95.63 | 4,080,110 | -0.17(-0.18%) |
Nov 19, 2012 | 94.91 | 96.52 | 94.90 | 95.80 | 4,777,339 | +1.99(+2.12%) |
Nov 16, 2012 | 93.55 | 94.39 | 92.50 | 93.80 | 5,577,728 | +0.32(+0.35%) |
Nov 15, 2012 | 92.73 | 94.22 | 92.24 | 93.48 | 4,573,022 | +0.97(+1.05%) |
Nov 14, 2012 | 94.46 | 95.11 | 92.22 | 92.51 | 4,795,304 | -1.81(-1.91%) |
Nov 13, 2012 | 93.84 | 95.84 | 93.19 | 94.31 | 3,859,854 | -0.62(-0.66%) |
Nov 12, 2012 | 94.57 | 95.42 | 94.18 | 94.94 | 3,029,897 | +0.88(+0.94%) |
Nov 09, 2012 | 92.89 | 95.43 | 92.18 | 94.05 | 5,956,251 | +0.71(+0.76%) |
Nov 08, 2012 | 96.53 | 97.04 | 93.33 | 93.34 | 7,719,833 | -2.19(-2.30%) |
Nov 07, 2012 | 99.44 | 99.70 | 95.53 | 95.54 | 8,709,236 | -6.70(-6.55%) |
Nov 06, 2012 | 100.68 | 102.62 | 100.48 | 102.23 | 4,922,263 | +1.76(+1.75%) |
Nov 05, 2012 | 99.76 | 100.79 | 98.88 | 100.48 | 3,161,657 | +0.67(+0.67%) |
Nov 02, 2012 | 101.50 | 101.94 | 99.65 | 99.80 | 3,938,401 | -1.30(-1.28%) |
Nov 01, 2012 | 99.46 | 101.12 | 99.08 | 101.10 | 4,119,858 | +1.99(+2.01%) |
Oct 31, 2012 | 96.95 | 99.28 | 96.90 | 99.11 | 4,544,040 | +2.39(+2.47%) |
Oct 26, 2012 | 96.56 | 96.72 | 96.72 | 96.72 | 4,891,384 | -0.23(-0.23%) |
Oct 25, 2012 | 97.84 | 98.95 | 96.08 | 96.95 | 5,098,633 | -0.04(-0.04%) |
Oct 24, 2012 | 97.03 | 98.27 | 96.99 | 96.99 | 4,522,165 | +0.62(+0.65%) |
Oct 23, 2012 | 97.55 | 98.52 | 95.65 | 96.36 | 7,185,288 | -3.74(-3.74%) |
Oct 19, 2012 | 100.78 | 101.36 | 99.62 | 100.10 | 7,257,937 | -1.24(-1.22%) |
Oct 18, 2012 | 100.25 | 102.42 | 99.82 | 101.34 | 6,626,223 | +0.19(+0.18%) |
Oct 17, 2012 | 99.86 | 101.26 | 99.64 | 101.16 | 8,288,596 | +1.38(+1.38%) |
Oct 16, 2012 | 100.60 | 102.01 | 99.08 | 99.78 | 12,492,206 | -1.04(-1.03%) |
Oct 15, 2012 | 98.55 | 100.91 | 97.78 | 100.82 | 7,916,804 | +3.48(+3.58%) |
Oct 12, 2012 | 98.48 | 99.02 | 97.08 | 97.33 | 5,007,432 | -1.45(-1.47%) |
Oct 11, 2012 | 97.94 | 99.55 | 97.78 | 98.78 | 5,812,540 | +1.55(+1.59%) |
Oct 10, 2012 | 96.77 | 97.37 | 96.41 | 97.24 | 3,494,219 | +0.36(+0.38%) |
Oct 09, 2012 | 96.68 | 97.77 | 96.38 | 96.87 | 4,026,558 | +0.14(+0.14%) |
Oct 08, 2012 | 95.78 | 96.95 | 95.67 | 96.74 | 2,642,892 | +0.12(+0.13%) |
Oct 05, 2012 | 97.84 | 98.31 | 96.02 | 96.61 | 4,863,390 | -0.48(-0.49%) |
Oct 04, 2012 | 96.09 | 97.46 | 95.50 | 97.09 | 4,622,299 | +1.61(+1.69%) |
Oct 03, 2012 | 95.25 | 95.69 | 94.11 | 95.48 | 3,738,601 | +0.53(+0.56%) |
Oct 02, 2012 | 95.19 | 95.75 | 94.82 | 94.95 | 4,502,880 | +0.32(+0.33%) |