Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 88.47 | 89.25 | 88.21 | 88.89 | 2,635,270 | +0.07(+0.08%) |
Jan 30, 2013 | 89.39 | 89.49 | 88.55 | 88.82 | 2,708,221 | -0.99(-1.10%) |
Jan 29, 2013 | 89.93 | 90.34 | 89.64 | 89.81 | 1,882,585 | -0.45(-0.50%) |
Jan 28, 2013 | 90.11 | 90.37 | 89.52 | 90.26 | 2,208,173 | +0.39(+0.43%) |
Jan 25, 2013 | 89.17 | 90.12 | 88.68 | 89.87 | 2,374,977 | +0.74(+0.83%) |
Jan 24, 2013 | 87.62 | 89.91 | 87.56 | 89.13 | 3,084,100 | +1.83(+2.10%) |
Jan 23, 2013 | 87.87 | 88.10 | 86.97 | 87.30 | 1,695,973 | -0.84(-0.95%) |
Jan 22, 2013 | 87.22 | 88.23 | 87.10 | 88.14 | 1,730,034 | +0.68(+0.78%) |
Jan 18, 2013 | 87.62 | 87.78 | 86.23 | 87.46 | 2,649,587 | -0.10(-0.11%) |
Jan 17, 2013 | 87.56 | 88.12 | 87.11 | 87.56 | 2,639,583 | +0.34(+0.39%) |
Jan 16, 2013 | 86.30 | 87.29 | 86.30 | 87.22 | 2,353,072 | +0.76(+0.88%) |
Jan 15, 2013 | 85.97 | 86.56 | 85.64 | 86.45 | 1,889,834 | +0.22(+0.25%) |
Jan 14, 2013 | 85.31 | 86.51 | 85.17 | 86.23 | 2,571,963 | +0.89(+1.05%) |
Jan 11, 2013 | 85.47 | 85.67 | 85.09 | 85.34 | 1,452,193 | -0.26(-0.31%) |
Jan 10, 2013 | 85.29 | 85.60 | 84.69 | 85.60 | 2,293,622 | +0.81(+0.96%) |
Jan 09, 2013 | 83.27 | 84.91 | 83.05 | 84.79 | 2,676,394 | +1.45(+1.75%) |
Jan 08, 2013 | 82.73 | 83.71 | 82.50 | 83.33 | 2,485,210 | +0.34(+0.41%) |
Jan 07, 2013 | 82.72 | 83.02 | 82.58 | 82.99 | 1,310,798 | -0.17(-0.20%) |
Jan 04, 2013 | 83.06 | 83.28 | 82.68 | 83.16 | 1,712,756 | +0.27(+0.33%) |
Jan 03, 2013 | 82.47 | 83.39 | 82.47 | 82.89 | 1,967,363 | +0.31(+0.37%) |
Jan 02, 2013 | 82.76 | 82.79 | 80.36 | 82.58 | 2,305,458 | +2.22(+2.76%) |
Dec 31, 2012 | 79.15 | 80.43 | 78.90 | 80.36 | 1,656,048 | +1.17(+1.47%) |
Dec 28, 2012 | 79.73 | 80.15 | 79.16 | 79.20 | 1,119,939 | -0.97(-1.21%) |
Dec 27, 2012 | 80.57 | 80.58 | 78.99 | 80.17 | 1,803,594 | -0.50(-0.62%) |
Dec 26, 2012 | 80.91 | 81.46 | 80.38 | 80.67 | 1,032,442 | -0.06(-0.08%) |
Dec 24, 2012 | 81.23 | 81.31 | 80.56 | 80.73 | 693,049 | -0.53(-0.65%) |
Dec 21, 2012 | 80.67 | 81.74 | 80.47 | 81.26 | 3,327,325 | -0.46(-0.57%) |
Dec 20, 2012 | 81.49 | 82.04 | 80.21 | 81.72 | 4,874,326 | +0.06(+0.08%) |
Dec 19, 2012 | 81.59 | 83.62 | 81.53 | 81.66 | 6,076,843 | +0.74(+0.91%) |
Dec 18, 2012 | 79.64 | 81.67 | 79.22 | 80.92 | 3,572,392 | +1.17(+1.47%) |
Dec 17, 2012 | 79.21 | 79.86 | 79.17 | 79.75 | 2,091,150 | +0.81(+1.03%) |
Dec 14, 2012 | 78.65 | 79.67 | 78.29 | 78.94 | 2,069,649 | +0.33(+0.42%) |
Dec 13, 2012 | 78.49 | 79.29 | 78.23 | 78.60 | 1,939,012 | +0.00(+0.00%) |
Dec 12, 2012 | 78.06 | 79.32 | 78.00 | 78.60 | 2,411,947 | -0.47(-0.60%) |
Dec 11, 2012 | 79.43 | 80.16 | 78.58 | 79.08 | 2,597,946 | -0.25(-0.31%) |
Dec 10, 2012 | 78.32 | 79.37 | 78.17 | 79.32 | 1,605,510 | +1.03(+1.31%) |
Dec 07, 2012 | 78.45 | 78.78 | 77.81 | 78.30 | 1,265,226 | +0.09(+0.11%) |
Dec 06, 2012 | 78.24 | 78.42 | 77.67 | 78.21 | 1,230,258 | -0.15(-0.19%) |
Dec 05, 2012 | 77.59 | 78.80 | 77.17 | 78.36 | 2,096,333 | +0.91(+1.18%) |
Dec 04, 2012 | 77.24 | 78.04 | 77.12 | 77.45 | 1,698,682 | -1.00(-1.27%) |
Nov 30, 2012 | 79.60 | 79.68 | 78.02 | 78.44 | 2,316,642 | -1.11(-1.40%) |
Nov 29, 2012 | 78.83 | 79.87 | 78.69 | 79.56 | 2,993,708 | +1.15(+1.46%) |
Nov 28, 2012 | 77.38 | 78.44 | 77.05 | 78.41 | 2,339,360 | +0.69(+0.89%) |
Nov 27, 2012 | 77.80 | 78.56 | 77.47 | 77.72 | 2,763,819 | +0.21(+0.27%) |
Nov 26, 2012 | 76.33 | 77.52 | 76.33 | 77.51 | 1,964,172 | +0.64(+0.83%) |
Nov 23, 2012 | 76.93 | 77.06 | 76.10 | 76.87 | 970,581 | +0.07(+0.09%) |
Nov 21, 2012 | 77.02 | 77.16 | 76.42 | 76.80 | 1,769,316 | +0.26(+0.34%) |
Nov 20, 2012 | 76.45 | 76.96 | 76.06 | 76.53 | 2,056,495 | +0.31(+0.40%) |
Nov 19, 2012 | 76.27 | 76.57 | 75.18 | 76.23 | 2,264,689 | +0.88(+1.17%) |
Nov 16, 2012 | 75.43 | 75.88 | 74.49 | 75.34 | 2,449,402 | -0.36(-0.47%) |
Nov 15, 2012 | 76.21 | 76.78 | 75.17 | 75.70 | 2,755,537 | -0.51(-0.67%) |
Nov 14, 2012 | 79.16 | 79.31 | 76.05 | 76.21 | 2,962,446 | -2.92(-3.69%) |
Nov 13, 2012 | 78.44 | 80.04 | 78.07 | 79.13 | 1,922,742 | +0.33(+0.42%) |
Nov 12, 2012 | 78.49 | 79.24 | 78.36 | 78.80 | 1,540,618 | +0.31(+0.39%) |
Nov 09, 2012 | 78.68 | 79.09 | 78.13 | 78.49 | 2,216,213 | -0.26(-0.33%) |
Nov 08, 2012 | 79.96 | 80.25 | 78.73 | 78.75 | 1,670,614 | -1.29(-1.62%) |
Nov 07, 2012 | 81.10 | 81.12 | 79.60 | 80.05 | 1,801,267 | -1.64(-2.01%) |
Nov 06, 2012 | 81.35 | 82.04 | 80.96 | 81.69 | 1,542,092 | +0.48(+0.59%) |
Nov 05, 2012 | 80.89 | 81.30 | 80.60 | 81.21 | 1,219,446 | +0.17(+0.22%) |
Nov 02, 2012 | 81.68 | 82.21 | 80.80 | 81.04 | 1,583,344 | -0.32(-0.40%) |