Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 99.78 | 101.16 | 99.48 | 100.86 | 307,878 | +0.96(+0.96%) |
Dec 28, 2012 | 100.44 | 100.68 | 99.84 | 99.90 | 181,057 | -0.60(-0.60%) |
Dec 27, 2012 | 100.86 | 100.86 | 99.48 | 100.50 | 324,370 | -0.18(-0.18%) |
Dec 26, 2012 | 101.04 | 101.04 | 100.44 | 100.68 | 236,835 | -0.12(-0.12%) |
Dec 24, 2012 | 101.10 | 101.16 | 100.56 | 100.80 | 108,749 | -0.42(-0.41%) |
Dec 21, 2012 | 99.66 | 101.22 | 99.66 | 101.22 | 427,524 | -0.30(-0.30%) |
Dec 20, 2012 | 101.46 | 101.82 | 100.38 | 101.52 | 384,172 | +0.18(+0.18%) |
Dec 19, 2012 | 102.06 | 102.06 | 100.38 | 101.34 | 695,746 | -2.10(-2.03%) |
Dec 18, 2012 | 101.40 | 103.44 | 101.34 | 103.44 | 451,751 | +2.16(+2.13%) |
Dec 17, 2012 | 99.48 | 101.40 | 99.36 | 101.28 | 568,023 | +1.86(+1.87%) |
Dec 14, 2012 | 99.54 | 99.66 | 98.58 | 99.42 | 412,119 | -0.12(-0.12%) |
Dec 13, 2012 | 98.58 | 99.60 | 97.98 | 99.54 | 496,734 | +0.96(+0.97%) |
Dec 12, 2012 | 99.48 | 99.99 | 98.28 | 98.58 | 755,623 | -0.84(-0.84%) |
Dec 11, 2012 | 98.22 | 99.90 | 98.16 | 99.42 | 332,189 | +1.38(+1.41%) |
Dec 10, 2012 | 99.72 | 99.72 | 97.86 | 98.04 | 593,078 | -1.44(-1.45%) |
Dec 07, 2012 | 97.80 | 99.48 | 97.74 | 99.48 | 492,260 | +1.80(+1.84%) |
Dec 06, 2012 | 97.38 | 97.74 | 96.84 | 97.68 | 355,848 | +0.18(+0.18%) |
Dec 05, 2012 | 96.96 | 97.86 | 96.75 | 97.50 | 492,356 | +0.60(+0.62%) |
Dec 04, 2012 | 97.26 | 97.86 | 96.78 | 96.90 | 899,195 | -0.30(-0.31%) |
Nov 30, 2012 | 97.14 | 97.62 | 96.87 | 97.20 | 325,901 | +0.18(+0.19%) |
Nov 29, 2012 | 98.04 | 98.46 | 96.54 | 97.02 | 562,913 | -0.84(-0.86%) |
Nov 28, 2012 | 94.80 | 98.40 | 94.33 | 97.86 | 924,900 | +2.88(+3.03%) |
Nov 27, 2012 | 95.10 | 95.22 | 94.47 | 94.98 | 375,027 | -0.06(-0.06%) |
Nov 26, 2012 | 95.34 | 95.34 | 94.68 | 95.04 | 326,841 | -0.36(-0.38%) |
Nov 24, 2012 | 94.74 | 95.52 | 94.56 | 95.40 | 159,098 | +0.00(+0.00%) |
Nov 23, 2012 | 94.74 | 95.52 | 94.56 | 95.40 | 159,098 | +0.78(+0.82%) |
Nov 21, 2012 | 93.42 | 94.92 | 93.30 | 94.62 | 291,503 | +1.32(+1.41%) |
Nov 20, 2012 | 92.88 | 93.42 | 92.28 | 93.30 | 361,362 | +0.60(+0.65%) |
Nov 19, 2012 | 92.76 | 93.30 | 92.31 | 92.70 | 391,105 | +0.84(+0.91%) |
Nov 16, 2012 | 92.28 | 92.64 | 91.26 | 91.86 | 368,307 | -0.60(-0.65%) |
Nov 15, 2012 | 91.62 | 92.76 | 91.20 | 92.46 | 399,280 | +0.90(+0.98%) |
Nov 14, 2012 | 93.06 | 93.48 | 91.32 | 91.56 | 553,963 | -1.32(-1.42%) |
Nov 13, 2012 | 93.66 | 94.29 | 92.88 | 92.88 | 416,171 | -0.84(-0.90%) |
Nov 12, 2012 | 93.48 | 94.50 | 92.94 | 93.72 | 547,555 | +0.48(+0.51%) |
Nov 09, 2012 | 93.60 | 94.56 | 93.12 | 93.24 | 312,133 | -0.42(-0.45%) |
Nov 08, 2012 | 94.56 | 95.52 | 93.66 | 93.66 | 743,651 | -0.90(-0.95%) |
Nov 07, 2012 | 96.96 | 97.32 | 94.56 | 94.56 | 792,258 | -4.50(-4.54%) |
Nov 06, 2012 | 98.33 | 99.24 | 98.10 | 99.06 | 763,190 | +0.78(+0.79%) |
Nov 05, 2012 | 96.18 | 98.76 | 95.52 | 98.28 | 584,049 | +2.22(+2.31%) |
Nov 02, 2012 | 96.42 | 97.02 | 96.00 | 96.06 | 444,188 | -0.30(-0.31%) |
Nov 01, 2012 | 94.20 | 96.48 | 93.48 | 96.36 | 688,963 | +2.22(+2.36%) |
Oct 31, 2012 | 95.28 | 95.28 | 93.06 | 94.14 | 835,200 | -1.14(-1.20%) |
Oct 26, 2012 | 95.28 | 95.28 | 95.28 | 0 | +1.02(+1.08%) | |
Oct 25, 2012 | 93.90 | 94.26 | 93.00 | 94.26 | 513,068 | +1.50(+1.62%) |
Oct 24, 2012 | 93.66 | 94.02 | 92.52 | 92.76 | 699,062 | -0.66(-0.71%) |
Oct 23, 2012 | 93.48 | 93.96 | 92.40 | 93.42 | 377,855 | -1.14(-1.21%) |
Oct 19, 2012 | 96.96 | 97.02 | 93.90 | 94.56 | 672,150 | -2.46(-2.54%) |
Oct 18, 2012 | 98.22 | 98.46 | 96.60 | 97.02 | 428,107 | -1.62(-1.64%) |
Oct 17, 2012 | 96.36 | 98.82 | 96.36 | 98.64 | 732,146 | +2.22(+2.30%) |
Oct 16, 2012 | 94.26 | 96.96 | 94.02 | 96.42 | 1,080,821 | +2.82(+3.01%) |
Oct 15, 2012 | 93.54 | 94.74 | 91.92 | 93.60 | 885,337 | +0.24(+0.26%) |
Oct 12, 2012 | 95.10 | 95.58 | 93.12 | 93.36 | 582,965 | -2.28(-2.38%) |
Oct 11, 2012 | 95.10 | 96.06 | 94.62 | 95.64 | 791,689 | +1.32(+1.40%) |
Oct 10, 2012 | 94.44 | 94.68 | 93.12 | 94.32 | 1,156,216 | -0.36(-0.38%) |
Oct 09, 2012 | 95.16 | 95.22 | 94.32 | 94.68 | 1,382,175 | -0.42(-0.44%) |
Oct 08, 2012 | 95.16 | 95.34 | 94.50 | 95.10 | 931,209 | -0.24(-0.25%) |
Oct 06, 2012 | 95.10 | 96.42 | 94.92 | 95.34 | 940,552 | +0.00(+0.00%) |
Oct 05, 2012 | 95.10 | 96.42 | 94.92 | 95.34 | 940,552 | -0.36(-0.38%) |
Oct 04, 2012 | 94.56 | 96.00 | 94.56 | 95.70 | 902,848 | +1.20(+1.27%) |
Oct 03, 2012 | 94.14 | 94.62 | 93.48 | 94.50 | 944,108 | +0.48(+0.51%) |
Oct 02, 2012 | 93.60 | 94.20 | 92.31 | 94.02 | 801,542 | +0.60(+0.64%) |