Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 119.76 | 119.76 | 112.80 | 119.52 | 2,033 | -0.36(-0.30%) |
Jan 30, 2013 | 124.56 | 125.40 | 119.04 | 119.88 | 1,519 | -2.52(-2.06%) |
Jan 29, 2013 | 122.28 | 122.40 | 119.04 | 122.40 | 447 | +0.12(+0.10%) |
Jan 28, 2013 | 121.20 | 123.12 | 119.52 | 122.28 | 761 | +2.16(+1.80%) |
Jan 25, 2013 | 122.52 | 123.84 | 118.68 | 120.12 | 820 | -2.04(-1.67%) |
Jan 24, 2013 | 124.80 | 124.80 | 118.32 | 122.16 | 2,326 | -2.40(-1.93%) |
Jan 23, 2013 | 125.52 | 126.60 | 120.31 | 124.56 | 1,288 | -0.84(-0.67%) |
Jan 22, 2013 | 124.44 | 128.88 | 123.36 | 125.40 | 2,108 | +5.64(+4.71%) |
Jan 18, 2013 | 119.64 | 125.28 | 117.48 | 119.76 | 929 | -0.60(-0.50%) |
Jan 17, 2013 | 123.00 | 126.48 | 117.00 | 120.36 | 1,259 | +0.36(+0.30%) |
Jan 16, 2013 | 119.76 | 127.20 | 118.20 | 120.00 | 1,693 | +1.80(+1.52%) |
Jan 15, 2013 | 119.88 | 125.64 | 118.20 | 118.20 | 2,225 | -1.68(-1.40%) |
Jan 14, 2013 | 126.00 | 127.79 | 115.20 | 119.88 | 1,785 | -5.04(-4.03%) |
Jan 11, 2013 | 132.84 | 134.40 | 121.44 | 124.92 | 2,303 | -7.56(-5.71%) |
Jan 10, 2013 | 131.40 | 132.60 | 131.16 | 132.48 | 1,822 | -0.12(-0.09%) |
Jan 09, 2013 | 135.12 | 135.12 | 131.16 | 132.60 | 1,583 | +0.48(+0.36%) |
Jan 08, 2013 | 133.56 | 135.60 | 129.96 | 132.12 | 1,982 | +0.96(+0.73%) |
Jan 07, 2013 | 125.88 | 141.00 | 125.88 | 131.16 | 2,925 | +7.56(+6.12%) |
Jan 04, 2013 | 120.00 | 126.84 | 117.84 | 123.60 | 3,530 | +5.52(+4.67%) |
Jan 03, 2013 | 120.48 | 122.52 | 117.48 | 118.08 | 3,318 | -0.72(-0.61%) |
Jan 02, 2013 | 114.84 | 121.68 | 114.48 | 118.80 | 5,274 | +13.20(+12.50%) |
Dec 31, 2012 | 101.76 | 105.60 | 98.76 | 105.60 | 2,193 | +10.20(+10.69%) |
Dec 28, 2012 | 96.00 | 109.80 | 93.40 | 95.40 | 2,347 | -1.56(-1.61%) |
Dec 27, 2012 | 99.96 | 100.80 | 96.00 | 96.96 | 769 | -1.08(-1.10%) |
Dec 26, 2012 | 100.80 | 102.00 | 93.24 | 98.04 | 669 | -3.12(-3.08%) |
Dec 24, 2012 | 105.60 | 107.64 | 97.08 | 101.16 | 1,119 | -3.84(-3.66%) |
Dec 21, 2012 | 106.92 | 110.28 | 103.56 | 105.00 | 2,954 | +0.12(+0.11%) |
Dec 20, 2012 | 100.80 | 105.96 | 98.29 | 104.88 | 982 | +2.88(+2.82%) |
Dec 19, 2012 | 104.28 | 104.28 | 96.12 | 102.00 | 1,993 | -1.32(-1.28%) |
Dec 18, 2012 | 92.40 | 103.32 | 92.40 | 103.32 | 2,750 | +11.40(+12.40%) |
Dec 17, 2012 | 95.64 | 95.64 | 89.04 | 91.92 | 640 | +0.84(+0.92%) |
Dec 14, 2012 | 88.20 | 94.62 | 88.20 | 91.08 | 1,018 | +2.40(+2.71%) |
Dec 13, 2012 | 88.32 | 89.64 | 85.20 | 88.68 | 496 | +0.72(+0.82%) |
Dec 12, 2012 | 87.60 | 90.12 | 84.24 | 87.96 | 1,298 | +0.00(+0.00%) |
Dec 11, 2012 | 81.96 | 88.44 | 81.00 | 87.96 | 1,613 | +6.96(+8.59%) |
Dec 10, 2012 | 81.36 | 81.84 | 79.20 | 81.00 | 509 | +0.12(+0.15%) |
Dec 07, 2012 | 80.16 | 81.48 | 79.32 | 80.88 | 207 | +1.44(+1.81%) |
Dec 06, 2012 | 79.20 | 81.00 | 79.20 | 79.44 | 111 | -1.08(-1.34%) |
Dec 05, 2012 | 79.80 | 82.80 | 79.80 | 80.52 | 737 | +0.96(+1.21%) |
Dec 04, 2012 | 79.44 | 81.72 | 79.44 | 79.56 | 157 | -2.16(-2.64%) |
Nov 30, 2012 | 81.36 | 83.64 | 78.48 | 81.72 | 5,476 | +0.72(+0.89%) |
Nov 29, 2012 | 80.88 | 86.40 | 77.64 | 81.00 | 1,026 | +1.20(+1.50%) |
Nov 28, 2012 | 84.00 | 84.36 | 75.00 | 79.80 | 74,283 | -0.90(-1.12%) |
Nov 27, 2012 | 80.40 | 86.22 | 79.56 | 80.70 | 3,213 | +3.06(+3.94%) |
Nov 26, 2012 | 81.72 | 81.72 | 77.64 | 77.64 | 911 | -3.24(-4.01%) |
Nov 23, 2012 | 81.60 | 81.60 | 79.92 | 80.88 | 686 | +0.48(+0.60%) |
Nov 21, 2012 | 83.88 | 86.54 | 80.28 | 80.40 | 4,902 | -2.52(-3.04%) |
Nov 20, 2012 | 87.84 | 88.80 | 81.36 | 82.92 | 1,239 | -1.38(-1.64%) |
Nov 19, 2012 | 85.80 | 102.36 | 83.40 | 84.30 | 1,449 | -1.38(-1.61%) |
Nov 16, 2012 | 82.56 | 90.24 | 81.60 | 85.68 | 1,315 | +2.04(+2.44%) |
Nov 15, 2012 | 80.04 | 89.52 | 80.04 | 83.64 | 1,798 | +2.64(+3.26%) |
Nov 14, 2012 | 81.36 | 82.08 | 80.28 | 81.00 | 913 | +0.00(+0.00%) |
Nov 13, 2012 | 78.36 | 82.20 | 78.36 | 81.00 | 440 | +1.20(+1.50%) |
Nov 12, 2012 | 78.96 | 84.12 | 78.96 | 79.80 | 529 | -2.64(-3.20%) |
Nov 09, 2012 | 86.88 | 92.16 | 80.52 | 82.44 | 254 | -3.72(-4.32%) |
Nov 08, 2012 | 92.04 | 96.84 | 84.72 | 86.16 | 396 | -6.00(-6.51%) |
Nov 07, 2012 | 95.40 | 98.94 | 91.80 | 92.16 | 694 | -4.80(-4.95%) |
Nov 06, 2012 | 92.04 | 101.28 | 91.44 | 96.96 | 1,095 | +2.04(+2.15%) |
Nov 05, 2012 | 93.96 | 94.92 | 92.52 | 94.92 | 250 | +0.72(+0.76%) |
Nov 02, 2012 | 93.96 | 101.64 | 93.96 | 94.20 | 511 | -0.96(-1.01%) |