Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 87.49 | 88.82 | 87.36 | 88.82 | 1,738,169 | +1.16(+1.33%) |
Dec 28, 2012 | 88.11 | 88.87 | 87.63 | 87.66 | 1,401,126 | -1.07(-1.21%) |
Dec 27, 2012 | 88.15 | 88.92 | 87.69 | 88.73 | 1,249,704 | +0.54(+0.62%) |
Dec 26, 2012 | 88.90 | 89.07 | 88.00 | 88.18 | 1,380,226 | -0.55(-0.62%) |
Dec 24, 2012 | 88.67 | 90.29 | 88.16 | 88.74 | 1,046,144 | +0.08(+0.09%) |
Dec 21, 2012 | 88.06 | 89.01 | 87.76 | 88.66 | 4,905,974 | -0.15(-0.17%) |
Dec 20, 2012 | 87.87 | 88.97 | 87.71 | 88.81 | 1,784,018 | +0.94(+1.07%) |
Dec 19, 2012 | 88.11 | 88.27 | 87.65 | 87.86 | 2,072,185 | -0.25(-0.28%) |
Dec 18, 2012 | 87.41 | 88.22 | 87.17 | 88.11 | 2,698,407 | +0.76(+0.87%) |
Dec 17, 2012 | 87.43 | 87.88 | 86.79 | 87.35 | 2,652,931 | +0.80(+0.92%) |
Dec 14, 2012 | 86.68 | 87.07 | 86.27 | 86.55 | 1,787,660 | +0.03(+0.04%) |
Dec 13, 2012 | 86.63 | 87.20 | 86.19 | 86.52 | 4,256,781 | -1.35(-1.54%) |
Dec 12, 2012 | 87.97 | 88.34 | 87.31 | 87.87 | 2,009,597 | -0.18(-0.20%) |
Dec 11, 2012 | 89.31 | 89.66 | 87.48 | 88.05 | 2,435,078 | +0.38(+0.44%) |
Dec 10, 2012 | 87.48 | 87.94 | 87.10 | 87.67 | 2,194,584 | +0.22(+0.25%) |
Dec 07, 2012 | 87.08 | 87.52 | 86.75 | 87.45 | 1,905,152 | +0.70(+0.80%) |
Dec 06, 2012 | 86.12 | 86.94 | 86.11 | 86.75 | 2,130,442 | +1.20(+1.41%) |
Dec 05, 2012 | 85.87 | 85.87 | 84.91 | 85.55 | 1,823,532 | -0.16(-0.18%) |
Dec 04, 2012 | 85.68 | 86.52 | 85.38 | 85.71 | 1,475,732 | +0.24(+0.28%) |
Nov 30, 2012 | 85.25 | 86.02 | 84.92 | 85.47 | 3,423,031 | +0.49(+0.58%) |
Nov 29, 2012 | 84.67 | 85.26 | 84.07 | 84.98 | 2,429,037 | +0.57(+0.67%) |
Nov 28, 2012 | 84.69 | 84.90 | 84.10 | 84.41 | 2,627,028 | -0.44(-0.52%) |
Nov 27, 2012 | 85.10 | 85.35 | 83.85 | 84.85 | 2,884,186 | -0.63(-0.74%) |
Nov 26, 2012 | 84.74 | 85.96 | 84.74 | 85.48 | 2,041,496 | +0.30(+0.35%) |
Nov 23, 2012 | 84.71 | 85.31 | 84.54 | 85.18 | 602,757 | +0.79(+0.94%) |
Nov 21, 2012 | 84.55 | 84.72 | 83.88 | 84.39 | 1,665,017 | -0.10(-0.11%) |
Nov 20, 2012 | 83.81 | 84.49 | 83.12 | 84.49 | 1,768,025 | +0.80(+0.96%) |
Nov 19, 2012 | 83.35 | 83.81 | 82.91 | 83.68 | 1,892,725 | +1.14(+1.38%) |
Nov 16, 2012 | 82.42 | 82.69 | 81.58 | 82.54 | 3,308,659 | +0.11(+0.13%) |
Nov 15, 2012 | 83.31 | 84.00 | 82.07 | 82.44 | 1,693,020 | -0.80(-0.96%) |
Nov 14, 2012 | 85.16 | 85.24 | 82.90 | 83.23 | 2,232,948 | -1.44(-1.70%) |
Nov 13, 2012 | 84.47 | 85.31 | 84.46 | 84.67 | 1,164,059 | -0.18(-0.21%) |
Nov 12, 2012 | 84.95 | 85.25 | 84.28 | 84.85 | 1,643,983 | +0.07(+0.09%) |
Nov 09, 2012 | 85.35 | 85.86 | 84.65 | 84.78 | 2,278,371 | -1.20(-1.40%) |
Nov 08, 2012 | 86.65 | 87.05 | 85.98 | 85.98 | 2,587,765 | -0.86(-0.99%) |
Nov 07, 2012 | 86.32 | 87.04 | 85.94 | 86.84 | 2,998,052 | +0.12(+0.14%) |
Nov 06, 2012 | 86.31 | 86.94 | 86.11 | 86.73 | 1,521,644 | +0.42(+0.49%) |
Nov 05, 2012 | 86.13 | 86.82 | 85.63 | 86.30 | 1,807,255 | -0.57(-0.65%) |
Nov 02, 2012 | 86.15 | 87.25 | 86.15 | 86.87 | 3,219,821 | +1.78(+2.10%) |
Nov 01, 2012 | 84.87 | 85.52 | 84.14 | 85.09 | 1,729,054 | +0.19(+0.22%) |
Oct 31, 2012 | 84.58 | 85.11 | 83.90 | 84.90 | 2,348,172 | +1.07(+1.27%) |
Oct 26, 2012 | 84.48 | 83.83 | 83.83 | 83.83 | 2,239,320 | -0.65(-0.77%) |
Oct 25, 2012 | 84.72 | 85.87 | 83.54 | 84.48 | 2,414,631 | +0.16(+0.19%) |
Oct 24, 2012 | 84.24 | 84.73 | 83.86 | 84.32 | 1,802,877 | +0.08(+0.10%) |
Oct 23, 2012 | 84.25 | 84.70 | 83.56 | 84.23 | 2,046,543 | -1.41(-1.64%) |
Oct 19, 2012 | 86.06 | 87.21 | 85.53 | 85.64 | 2,832,112 | -0.70(-0.81%) |
Oct 18, 2012 | 85.23 | 86.43 | 84.91 | 86.34 | 2,146,149 | +1.09(+1.28%) |
Oct 17, 2012 | 85.48 | 85.59 | 84.78 | 85.25 | 2,374,803 | -0.63(-0.73%) |
Oct 16, 2012 | 86.03 | 86.26 | 85.57 | 85.88 | 1,412,840 | +0.48(+0.56%) |
Oct 15, 2012 | 85.15 | 85.61 | 84.58 | 85.40 | 1,991,525 | +0.41(+0.48%) |
Oct 12, 2012 | 85.38 | 85.50 | 84.89 | 85.00 | 2,022,920 | -0.37(-0.43%) |
Oct 11, 2012 | 85.75 | 86.06 | 85.34 | 85.36 | 1,586,166 | +0.01(+0.01%) |
Oct 10, 2012 | 84.89 | 85.55 | 84.85 | 85.36 | 1,238,159 | +0.45(+0.53%) |
Oct 09, 2012 | 85.44 | 86.00 | 84.90 | 84.91 | 1,743,778 | -0.35(-0.41%) |
Oct 08, 2012 | 85.16 | 85.34 | 84.49 | 85.26 | 1,645,914 | +0.09(+0.10%) |
Oct 05, 2012 | 85.47 | 85.75 | 84.62 | 85.18 | 1,411,411 | +0.07(+0.08%) |
Oct 04, 2012 | 85.66 | 86.05 | 84.66 | 85.11 | 2,134,610 | -0.18(-0.22%) |
Oct 03, 2012 | 85.06 | 86.05 | 84.92 | 85.29 | 2,170,046 | +0.37(+0.44%) |
Oct 02, 2012 | 84.59 | 85.10 | 84.29 | 84.92 | 1,710,899 | +0.59(+0.70%) |