Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 79.16 | 79.16 | 77.95 | 78.13 | 483,171 | -0.61(-0.77%) |
Jan 30, 2013 | 79.74 | 79.94 | 78.61 | 78.73 | 880,717 | -0.51(-0.64%) |
Jan 29, 2013 | 78.83 | 79.56 | 78.73 | 79.24 | 739,772 | +1.29(+1.66%) |
Jan 28, 2013 | 78.71 | 79.37 | 77.69 | 77.94 | 550,036 | -0.69(-0.88%) |
Jan 25, 2013 | 79.69 | 79.95 | 78.16 | 78.63 | 600,164 | -1.11(-1.39%) |
Jan 24, 2013 | 80.40 | 80.92 | 79.49 | 79.74 | 601,629 | -0.12(-0.16%) |
Jan 23, 2013 | 80.91 | 81.01 | 79.81 | 79.87 | 569,107 | -0.89(-1.10%) |
Jan 22, 2013 | 76.82 | 80.77 | 76.57 | 80.76 | 940,377 | +4.20(+5.48%) |
Jan 18, 2013 | 77.38 | 77.40 | 76.26 | 76.56 | 435,707 | -0.50(-0.65%) |
Jan 17, 2013 | 77.40 | 77.49 | 76.68 | 77.06 | 577,857 | -0.54(-0.70%) |
Jan 16, 2013 | 78.25 | 78.53 | 77.37 | 77.60 | 376,744 | -0.52(-0.67%) |
Jan 15, 2013 | 77.87 | 78.92 | 77.60 | 78.12 | 579,600 | +0.18(+0.23%) |
Jan 14, 2013 | 78.61 | 78.69 | 77.81 | 77.94 | 347,030 | -1.04(-1.31%) |
Jan 11, 2013 | 78.70 | 79.16 | 77.92 | 78.97 | 454,500 | -1.15(-1.44%) |
Jan 10, 2013 | 79.00 | 80.39 | 79.00 | 80.13 | 652,496 | +2.06(+2.64%) |
Jan 09, 2013 | 77.65 | 78.19 | 77.43 | 78.07 | 460,758 | +0.76(+0.99%) |
Jan 08, 2013 | 78.08 | 78.16 | 76.52 | 77.31 | 855,243 | -0.77(-0.99%) |
Jan 07, 2013 | 78.28 | 78.76 | 77.92 | 78.08 | 585,427 | -1.44(-1.81%) |
Jan 04, 2013 | 79.78 | 80.05 | 78.88 | 79.51 | 829,071 | -1.63(-2.01%) |
Jan 03, 2013 | 83.25 | 83.93 | 80.86 | 81.15 | 411,144 | -2.43(-2.91%) |
Jan 02, 2013 | 84.20 | 84.32 | 83.45 | 83.58 | 529,889 | +1.24(+1.51%) |
Dec 31, 2012 | 80.13 | 82.81 | 80.13 | 82.33 | 510,007 | +2.41(+3.02%) |
Dec 28, 2012 | 80.62 | 81.08 | 79.87 | 79.92 | 425,846 | -1.17(-1.44%) |
Dec 27, 2012 | 80.73 | 82.10 | 80.58 | 81.09 | 510,302 | -0.44(-0.54%) |
Dec 26, 2012 | 82.43 | 82.71 | 81.09 | 81.53 | 277,590 | -0.69(-0.84%) |
Dec 24, 2012 | 82.20 | 82.42 | 81.33 | 82.22 | 162,424 | -0.31(-0.37%) |
Dec 21, 2012 | 81.30 | 82.90 | 81.13 | 82.52 | 763,731 | +0.80(+0.98%) |
Dec 20, 2012 | 81.22 | 81.90 | 80.06 | 81.72 | 558,204 | -0.12(-0.15%) |
Dec 19, 2012 | 83.34 | 83.34 | 81.64 | 81.84 | 594,982 | -0.86(-1.04%) |
Dec 18, 2012 | 83.64 | 83.74 | 81.95 | 82.71 | 759,746 | -0.33(-0.40%) |
Dec 17, 2012 | 83.15 | 83.99 | 82.87 | 83.04 | 737,017 | +0.36(+0.43%) |
Dec 14, 2012 | 83.66 | 84.21 | 82.52 | 82.68 | 788,929 | -0.16(-0.19%) |
Dec 13, 2012 | 83.54 | 84.07 | 82.23 | 82.84 | 843,537 | -2.73(-3.19%) |
Dec 12, 2012 | 85.49 | 86.17 | 84.48 | 85.57 | 702,369 | +1.44(+1.71%) |
Dec 11, 2012 | 84.69 | 85.59 | 83.89 | 84.13 | 516,017 | -1.03(-1.21%) |
Dec 10, 2012 | 85.89 | 86.41 | 84.76 | 85.16 | 392,413 | +0.26(+0.30%) |
Dec 07, 2012 | 85.44 | 85.72 | 84.47 | 84.91 | 466,072 | +0.06(+0.07%) |
Dec 06, 2012 | 85.09 | 85.81 | 84.57 | 84.85 | 419,115 | -0.41(-0.48%) |
Dec 05, 2012 | 87.22 | 87.23 | 85.10 | 85.25 | 736,041 | -1.34(-1.54%) |
Dec 04, 2012 | 86.79 | 87.95 | 86.16 | 86.59 | 723,222 | -2.49(-2.79%) |
Nov 30, 2012 | 89.03 | 89.74 | 88.08 | 89.08 | 431,068 | +0.64(+0.72%) |
Nov 29, 2012 | 88.46 | 89.00 | 87.76 | 88.44 | 463,954 | +0.70(+0.79%) |
Nov 28, 2012 | 85.67 | 87.83 | 85.54 | 87.74 | 614,133 | +1.84(+2.14%) |
Nov 27, 2012 | 86.92 | 87.49 | 85.89 | 85.90 | 400,956 | -1.64(-1.87%) |
Nov 26, 2012 | 86.85 | 87.70 | 85.66 | 87.54 | 733,471 | -1.22(-1.38%) |
Nov 23, 2012 | 86.96 | 89.12 | 86.75 | 88.76 | 274,179 | +2.30(+2.66%) |
Nov 21, 2012 | 86.26 | 87.14 | 85.83 | 86.46 | 338,803 | -0.67(-0.77%) |
Nov 20, 2012 | 87.24 | 87.90 | 86.54 | 87.13 | 505,566 | -1.08(-1.23%) |
Nov 19, 2012 | 86.17 | 88.91 | 85.70 | 88.22 | 845,665 | +4.10(+4.87%) |
Nov 16, 2012 | 83.80 | 84.60 | 82.70 | 84.12 | 509,973 | -0.13(-0.16%) |
Nov 15, 2012 | 84.96 | 85.46 | 83.45 | 84.25 | 907,964 | +0.82(+0.98%) |
Nov 14, 2012 | 88.53 | 88.64 | 83.22 | 83.43 | 1,353,290 | -5.98(-6.69%) |
Nov 13, 2012 | 89.16 | 91.04 | 88.89 | 89.42 | 671,477 | -0.92(-1.02%) |
Nov 12, 2012 | 91.74 | 91.75 | 89.85 | 90.33 | 530,129 | -2.52(-2.72%) |
Nov 09, 2012 | 93.18 | 93.47 | 92.24 | 92.85 | 628,402 | -2.20(-2.31%) |
Nov 08, 2012 | 93.41 | 95.79 | 92.42 | 95.05 | 1,102,146 | +0.50(+0.53%) |
Nov 07, 2012 | 94.13 | 94.57 | 90.81 | 94.55 | 1,521,854 | -5.84(-5.82%) |
Nov 06, 2012 | 97.59 | 101.08 | 97.32 | 100.39 | 575,964 | +3.46(+3.57%) |
Nov 05, 2012 | 96.80 | 97.45 | 95.95 | 96.93 | 378,042 | +0.50(+0.52%) |
Nov 02, 2012 | 97.60 | 97.66 | 96.03 | 96.42 | 675,114 | -2.36(-2.39%) |