Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 85.77 | 86.40 | 84.64 | 84.90 | 5,417 | -2.28(-2.61%) |
Jan 30, 2013 | 87.15 | 87.51 | 87.09 | 87.18 | 2,281 | +1.17(+1.36%) |
Jan 29, 2013 | 86.64 | 86.64 | 86.00 | 86.01 | 4,103 | -0.43(-0.50%) |
Jan 28, 2013 | 86.42 | 86.84 | 86.14 | 86.44 | 7,800 | -1.60(-1.82%) |
Jan 25, 2013 | 88.41 | 88.51 | 87.39 | 88.05 | 7,720 | -0.42(-0.48%) |
Jan 24, 2013 | 87.68 | 88.95 | 87.60 | 88.47 | 18,292 | +1.76(+2.02%) |
Jan 23, 2013 | 86.29 | 86.71 | 86.05 | 86.71 | 8,278 | -1.81(-2.05%) |
Jan 22, 2013 | 88.48 | 88.83 | 87.95 | 88.53 | 7,861 | -1.83(-2.03%) |
Jan 18, 2013 | 89.84 | 90.37 | 89.72 | 90.36 | 5,580 | +2.42(+2.75%) |
Jan 17, 2013 | 87.90 | 88.45 | 87.65 | 87.94 | 7,294 | -0.12(-0.13%) |
Jan 16, 2013 | 87.53 | 88.33 | 87.51 | 88.05 | 11,436 | +0.14(+0.16%) |
Jan 15, 2013 | 87.68 | 88.09 | 87.68 | 87.91 | 4,131 | +0.58(+0.66%) |
Jan 14, 2013 | 87.53 | 87.68 | 87.33 | 87.33 | 12,102 | +0.47(+0.54%) |
Jan 11, 2013 | 87.00 | 87.00 | 86.67 | 86.86 | 1,498 | -0.21(-0.24%) |
Jan 10, 2013 | 87.12 | 87.17 | 86.94 | 87.07 | 3,063 | -0.28(-0.32%) |
Jan 09, 2013 | 86.73 | 87.35 | 86.73 | 87.35 | 3,244 | +1.13(+1.31%) |
Jan 08, 2013 | 87.12 | 87.13 | 85.74 | 86.22 | 7,583 | -1.09(-1.25%) |
Jan 07, 2013 | 87.21 | 87.61 | 86.97 | 87.31 | 3,393 | -1.75(-1.96%) |
Jan 04, 2013 | 88.84 | 89.06 | 88.63 | 89.06 | 1,658 | -0.63(-0.70%) |
Jan 03, 2013 | 89.79 | 90.07 | 89.50 | 89.69 | 2,743 | -0.42(-0.47%) |
Jan 02, 2013 | 89.73 | 90.11 | 87.84 | 90.11 | 13,812 | +2.27(+2.59%) |
Dec 31, 2012 | 86.41 | 87.84 | 86.41 | 87.84 | 1,715 | +1.01(+1.16%) |
Dec 28, 2012 | 86.11 | 86.84 | 86.11 | 86.83 | 2,079 | +0.31(+0.36%) |
Dec 27, 2012 | 86.82 | 86.84 | 86.24 | 86.52 | 1,751 | -0.32(-0.37%) |
Dec 26, 2012 | 87.26 | 87.26 | 86.71 | 86.84 | 10,048 | +0.22(+0.26%) |
Dec 24, 2012 | 86.66 | 86.96 | 86.37 | 86.62 | 7,671 | -0.16(-0.19%) |
Dec 21, 2012 | 86.20 | 86.78 | 85.43 | 86.78 | 13,961 | -2.19(-2.46%) |
Dec 20, 2012 | 88.31 | 88.97 | 88.08 | 88.97 | 46,228 | +1.92(+2.21%) |
Dec 19, 2012 | 87.66 | 87.80 | 87.05 | 87.05 | 12,324 | -2.88(-3.20%) |
Dec 18, 2012 | 89.63 | 90.10 | 89.35 | 89.93 | 15,580 | -0.19(-0.21%) |
Dec 17, 2012 | 89.64 | 90.22 | 89.52 | 90.12 | 7,827 | +0.27(+0.30%) |
Dec 14, 2012 | 89.52 | 89.92 | 89.50 | 89.85 | 1,473 | +0.60(+0.67%) |
Dec 13, 2012 | 89.26 | 89.64 | 89.22 | 89.25 | 2,348 | +0.08(+0.09%) |
Dec 12, 2012 | 89.90 | 89.90 | 89.10 | 89.17 | 9,071 | -1.06(-1.18%) |
Dec 11, 2012 | 90.45 | 90.69 | 90.24 | 90.24 | 6,116 | +0.20(+0.23%) |
Dec 10, 2012 | 89.86 | 90.40 | 89.36 | 90.03 | 3,970 | +0.63(+0.70%) |
Dec 07, 2012 | 89.22 | 89.64 | 89.19 | 89.41 | 3,283 | -0.75(-0.83%) |
Dec 06, 2012 | 90.06 | 90.19 | 90.06 | 90.16 | 847 | -0.17(-0.19%) |
Dec 05, 2012 | 90.19 | 90.54 | 90.09 | 90.33 | 5,704 | +0.80(+0.89%) |
Dec 04, 2012 | 88.48 | 89.53 | 88.48 | 89.53 | 40,960 | -0.19(-0.22%) |
Nov 30, 2012 | 88.87 | 89.74 | 88.87 | 89.72 | 5,985 | +1.98(+2.25%) |
Nov 29, 2012 | 87.47 | 87.79 | 86.77 | 87.75 | 4,378 | +0.19(+0.22%) |
Nov 28, 2012 | 86.78 | 87.56 | 86.36 | 87.56 | 3,566 | -0.05(-0.06%) |
Nov 27, 2012 | 87.71 | 88.04 | 87.41 | 87.61 | 4,130 | -0.13(-0.15%) |
Nov 26, 2012 | 87.83 | 87.99 | 87.63 | 87.74 | 4,969 | -0.56(-0.63%) |
Nov 23, 2012 | 88.67 | 88.80 | 88.30 | 88.30 | 2,170 | +0.14(+0.16%) |
Nov 21, 2012 | 88.22 | 88.46 | 88.02 | 88.15 | 6,885 | -0.59(-0.66%) |
Nov 20, 2012 | 88.65 | 88.95 | 88.31 | 88.74 | 2,730 | -0.87(-0.97%) |
Nov 19, 2012 | 89.96 | 89.96 | 89.58 | 89.61 | 6,739 | -0.29(-0.32%) |
Nov 16, 2012 | 89.68 | 90.09 | 89.22 | 89.90 | 11,092 | +2.54(+2.90%) |
Nov 15, 2012 | 87.36 | 87.58 | 87.15 | 87.36 | 2,406 | +0.59(+0.68%) |
Nov 14, 2012 | 87.48 | 87.77 | 86.59 | 86.77 | 6,526 | -0.34(-0.39%) |
Nov 13, 2012 | 86.90 | 87.16 | 86.90 | 87.11 | 5,471 | +0.38(+0.43%) |
Nov 12, 2012 | 86.69 | 87.13 | 86.64 | 86.73 | 4,160 | +0.83(+0.97%) |
Nov 09, 2012 | 85.64 | 86.42 | 85.64 | 85.90 | 6,698 | -0.68(-0.79%) |
Nov 08, 2012 | 86.99 | 87.15 | 86.22 | 86.59 | 3,479 | -0.34(-0.39%) |
Nov 07, 2012 | 87.34 | 87.34 | 86.31 | 86.93 | 1,308 | -1.10(-1.25%) |
Nov 06, 2012 | 87.67 | 88.05 | 87.67 | 88.03 | 1,588 | +0.40(+0.45%) |
Nov 05, 2012 | 86.79 | 87.63 | 86.69 | 87.63 | 2,704 | +2.47(+2.90%) |
Nov 02, 2012 | 86.23 | 86.44 | 85.16 | 85.16 | 2,891 | -2.93(-3.33%) |