Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 95.84 | 97.63 | 95.84 | 97.52 | 120,770 | +1.89(+1.97%) |
Dec 28, 2012 | 95.42 | 96.14 | 95.36 | 95.64 | 96,746 | -0.52(-0.54%) |
Dec 27, 2012 | 96.38 | 96.63 | 95.57 | 96.15 | 102,718 | -0.09(-0.09%) |
Dec 26, 2012 | 95.39 | 96.75 | 95.39 | 96.24 | 223,056 | +1.30(+1.37%) |
Dec 24, 2012 | 96.24 | 96.24 | 94.93 | 94.94 | 84,179 | -1.42(-1.47%) |
Dec 21, 2012 | 96.08 | 96.74 | 96.08 | 96.36 | 231,554 | -0.34(-0.35%) |
Dec 20, 2012 | 96.17 | 96.70 | 96.03 | 96.70 | 137,336 | +1.34(+1.40%) |
Dec 19, 2012 | 95.96 | 96.06 | 95.33 | 95.36 | 184,287 | -0.07(-0.07%) |
Dec 18, 2012 | 94.82 | 95.43 | 94.40 | 95.43 | 222,171 | +0.37(+0.39%) |
Dec 17, 2012 | 94.94 | 95.09 | 94.46 | 95.05 | 251,224 | +0.16(+0.16%) |
Dec 14, 2012 | 95.02 | 95.02 | 94.59 | 94.90 | 328,590 | +1.33(+1.42%) |
Dec 13, 2012 | 94.18 | 94.38 | 93.17 | 93.57 | 286,998 | -0.54(-0.58%) |
Dec 12, 2012 | 94.17 | 94.87 | 93.95 | 94.11 | 111,393 | +0.53(+0.57%) |
Dec 11, 2012 | 93.70 | 94.08 | 93.49 | 93.58 | 119,369 | +0.05(+0.06%) |
Dec 10, 2012 | 93.72 | 93.74 | 93.20 | 93.53 | 127,724 | -0.08(-0.09%) |
Dec 07, 2012 | 93.78 | 93.88 | 93.28 | 93.61 | 114,593 | +0.54(+0.58%) |
Dec 06, 2012 | 92.89 | 93.23 | 92.50 | 93.07 | 121,324 | +0.30(+0.32%) |
Dec 05, 2012 | 91.84 | 93.11 | 91.84 | 92.77 | 198,620 | +2.63(+2.92%) |
Dec 04, 2012 | 90.23 | 90.89 | 90.08 | 90.14 | 77,602 | -0.17(-0.19%) |
Nov 30, 2012 | 90.41 | 90.79 | 90.16 | 90.31 | 203,058 | +1.30(+1.46%) |
Nov 29, 2012 | 89.31 | 89.51 | 88.56 | 89.01 | 182,689 | -0.04(-0.05%) |
Nov 28, 2012 | 88.49 | 89.05 | 88.26 | 89.05 | 234,142 | -0.28(-0.31%) |
Nov 27, 2012 | 89.51 | 89.65 | 88.87 | 89.33 | 132,848 | +0.15(+0.17%) |
Nov 26, 2012 | 89.71 | 89.72 | 88.83 | 89.18 | 158,917 | -1.03(-1.14%) |
Nov 23, 2012 | 89.81 | 90.21 | 89.63 | 90.21 | 80,217 | +1.12(+1.26%) |
Nov 21, 2012 | 89.38 | 89.42 | 88.79 | 89.09 | 136,651 | -0.23(-0.26%) |
Nov 20, 2012 | 89.25 | 89.38 | 88.69 | 89.32 | 131,379 | -1.28(-1.41%) |
Nov 19, 2012 | 89.76 | 90.60 | 89.70 | 90.60 | 158,258 | +2.01(+2.27%) |
Nov 16, 2012 | 88.47 | 88.59 | 87.51 | 88.59 | 187,359 | +0.34(+0.38%) |
Nov 15, 2012 | 88.31 | 88.77 | 87.81 | 88.25 | 94,184 | -0.48(-0.54%) |
Nov 14, 2012 | 88.96 | 89.74 | 88.48 | 88.73 | 134,484 | +0.04(+0.05%) |
Nov 13, 2012 | 89.10 | 89.43 | 88.55 | 88.69 | 144,415 | -2.05(-2.26%) |
Nov 12, 2012 | 90.34 | 90.98 | 90.27 | 90.74 | 96,451 | +0.90(+1.00%) |
Nov 09, 2012 | 89.11 | 90.28 | 88.92 | 89.84 | 137,995 | +0.09(+0.11%) |
Nov 08, 2012 | 90.60 | 91.35 | 89.51 | 89.74 | 247,852 | -1.93(-2.11%) |
Nov 07, 2012 | 92.18 | 92.18 | 91.06 | 91.68 | 195,679 | -1.74(-1.87%) |
Nov 06, 2012 | 92.65 | 93.60 | 92.63 | 93.42 | 107,251 | +0.79(+0.86%) |
Nov 05, 2012 | 92.14 | 92.75 | 91.87 | 92.63 | 101,111 | +0.17(+0.18%) |
Nov 02, 2012 | 93.62 | 93.62 | 92.29 | 92.46 | 118,124 | -0.12(-0.12%) |
Nov 01, 2012 | 92.12 | 93.15 | 91.64 | 92.57 | 203,419 | +0.49(+0.53%) |
Oct 31, 2012 | 92.35 | 93.11 | 91.78 | 92.08 | 166,484 | -0.45(-0.49%) |
Oct 26, 2012 | 92.90 | 92.54 | 92.54 | 92.54 | 98,042 | -1.06(-1.13%) |
Oct 25, 2012 | 93.39 | 93.93 | 93.02 | 93.60 | 241,403 | +0.55(+0.59%) |
Oct 24, 2012 | 93.74 | 93.93 | 92.91 | 93.05 | 138,729 | -0.49(-0.52%) |
Oct 23, 2012 | 93.94 | 94.12 | 93.26 | 93.53 | 120,830 | -1.91(-2.00%) |
Oct 19, 2012 | 96.55 | 96.59 | 95.08 | 95.45 | 259,007 | -0.34(-0.35%) |
Oct 18, 2012 | 96.00 | 96.84 | 95.58 | 95.79 | 291,875 | +0.65(+0.68%) |
Oct 17, 2012 | 94.71 | 95.22 | 93.99 | 95.14 | 374,234 | +1.18(+1.26%) |
Oct 16, 2012 | 93.86 | 94.27 | 93.45 | 93.96 | 322,074 | +1.88(+2.04%) |
Oct 15, 2012 | 91.48 | 92.23 | 91.02 | 92.08 | 260,521 | +1.84(+2.04%) |
Oct 12, 2012 | 90.82 | 90.93 | 89.95 | 90.24 | 78,955 | -0.48(-0.53%) |
Oct 11, 2012 | 91.02 | 91.32 | 90.51 | 90.72 | 238,520 | +1.80(+2.03%) |
Oct 10, 2012 | 88.90 | 89.00 | 88.52 | 88.92 | 155,119 | +0.80(+0.91%) |
Oct 09, 2012 | 88.73 | 88.96 | 87.97 | 88.12 | 117,768 | +0.77(+0.89%) |
Oct 08, 2012 | 87.13 | 87.50 | 86.96 | 87.34 | 129,979 | -1.04(-1.17%) |
Oct 05, 2012 | 89.15 | 89.44 | 88.13 | 88.38 | 128,967 | +0.37(+0.42%) |
Oct 04, 2012 | 87.57 | 88.27 | 87.13 | 88.01 | 101,653 | +0.62(+0.71%) |
Oct 03, 2012 | 88.07 | 88.14 | 87.25 | 87.38 | 127,540 | -1.32(-1.48%) |
Oct 02, 2012 | 88.81 | 89.04 | 88.11 | 88.70 | 83,424 | +0.22(+0.25%) |