Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 88.46 | 89.24 | 88.20 | 88.88 | 2,635,638 | +0.07(+0.08%) |
Jan 30, 2013 | 89.38 | 89.48 | 88.54 | 88.81 | 2,708,599 | -0.99(-1.10%) |
Jan 29, 2013 | 89.92 | 90.33 | 89.63 | 89.80 | 1,882,848 | -0.45(-0.50%) |
Jan 28, 2013 | 90.09 | 90.36 | 89.51 | 90.24 | 2,208,482 | +0.39(+0.43%) |
Jan 25, 2013 | 89.16 | 90.11 | 88.67 | 89.86 | 2,375,309 | +0.74(+0.83%) |
Jan 24, 2013 | 87.61 | 89.89 | 87.55 | 89.12 | 3,084,531 | +1.83(+2.10%) |
Jan 23, 2013 | 87.86 | 88.09 | 86.96 | 87.29 | 1,696,210 | -0.84(-0.95%) |
Jan 22, 2013 | 87.20 | 88.22 | 87.09 | 88.13 | 1,730,275 | +0.68(+0.78%) |
Jan 18, 2013 | 87.61 | 87.76 | 86.21 | 87.45 | 2,649,957 | -0.10(-0.11%) |
Jan 17, 2013 | 87.55 | 88.11 | 87.10 | 87.55 | 2,639,952 | +0.34(+0.39%) |
Jan 16, 2013 | 86.28 | 87.27 | 86.28 | 87.20 | 2,353,401 | +0.76(+0.88%) |
Jan 15, 2013 | 85.96 | 86.55 | 85.63 | 86.44 | 1,890,098 | +0.22(+0.25%) |
Jan 14, 2013 | 85.29 | 86.50 | 85.16 | 86.22 | 2,572,322 | +0.89(+1.05%) |
Jan 11, 2013 | 85.46 | 85.66 | 85.07 | 85.33 | 1,452,396 | -0.26(-0.31%) |
Jan 10, 2013 | 85.28 | 85.59 | 84.68 | 85.59 | 2,293,943 | +0.81(+0.96%) |
Jan 09, 2013 | 83.26 | 84.90 | 83.03 | 84.78 | 2,676,768 | +1.45(+1.75%) |
Jan 08, 2013 | 82.72 | 83.70 | 82.49 | 83.32 | 2,485,557 | +0.34(+0.41%) |
Jan 07, 2013 | 82.71 | 83.01 | 82.57 | 82.98 | 1,310,981 | -0.17(-0.20%) |
Jan 04, 2013 | 83.05 | 83.27 | 82.67 | 83.15 | 1,712,996 | +0.27(+0.33%) |
Jan 03, 2013 | 82.45 | 83.37 | 82.45 | 82.88 | 1,967,638 | +0.31(+0.37%) |
Jan 02, 2013 | 82.75 | 82.78 | 80.35 | 82.57 | 2,305,780 | +2.22(+2.76%) |
Dec 31, 2012 | 79.13 | 80.42 | 78.89 | 80.35 | 1,656,279 | +1.17(+1.47%) |
Dec 28, 2012 | 79.72 | 80.14 | 79.15 | 79.19 | 1,120,095 | -0.97(-1.21%) |
Dec 27, 2012 | 80.56 | 80.57 | 78.98 | 80.16 | 1,803,846 | -0.50(-0.62%) |
Dec 26, 2012 | 80.90 | 81.45 | 80.37 | 80.66 | 1,032,587 | -0.06(-0.08%) |
Dec 24, 2012 | 81.22 | 81.30 | 80.55 | 80.72 | 693,146 | -0.53(-0.65%) |
Dec 21, 2012 | 80.66 | 81.73 | 80.46 | 81.25 | 3,327,790 | -0.46(-0.57%) |
Dec 20, 2012 | 81.47 | 82.03 | 80.19 | 81.71 | 4,875,007 | +0.06(+0.08%) |
Dec 19, 2012 | 81.58 | 83.61 | 81.52 | 81.65 | 6,077,692 | +0.74(+0.91%) |
Dec 18, 2012 | 79.63 | 81.66 | 79.20 | 80.91 | 3,572,891 | +1.17(+1.47%) |
Dec 17, 2012 | 79.20 | 79.85 | 79.16 | 79.74 | 2,091,442 | +0.81(+1.03%) |
Dec 14, 2012 | 78.64 | 79.66 | 78.28 | 78.92 | 2,069,938 | +0.33(+0.42%) |
Dec 13, 2012 | 78.48 | 79.28 | 78.22 | 78.59 | 1,939,283 | +0.00(+0.00%) |
Dec 12, 2012 | 78.05 | 79.31 | 77.99 | 78.59 | 2,412,283 | -0.47(-0.60%) |
Dec 11, 2012 | 79.42 | 80.15 | 78.57 | 79.06 | 2,598,309 | -0.25(-0.31%) |
Dec 10, 2012 | 78.31 | 79.36 | 78.16 | 79.31 | 1,605,734 | +1.03(+1.31%) |
Dec 07, 2012 | 78.44 | 78.77 | 77.79 | 78.28 | 1,265,403 | +0.09(+0.11%) |
Dec 06, 2012 | 78.23 | 78.41 | 77.66 | 78.20 | 1,230,430 | -0.15(-0.19%) |
Dec 05, 2012 | 77.58 | 78.79 | 77.16 | 78.35 | 2,096,626 | +0.91(+1.18%) |
Dec 04, 2012 | 77.22 | 78.03 | 77.11 | 77.44 | 1,698,919 | -1.00(-1.27%) |
Nov 30, 2012 | 79.59 | 79.67 | 78.00 | 78.43 | 2,316,966 | -1.11(-1.40%) |
Nov 29, 2012 | 78.82 | 79.86 | 78.68 | 79.55 | 2,994,126 | +1.15(+1.46%) |
Nov 28, 2012 | 77.37 | 78.43 | 77.04 | 78.40 | 2,339,687 | +0.69(+0.89%) |
Nov 27, 2012 | 77.79 | 78.55 | 77.46 | 77.71 | 2,764,205 | +0.21(+0.27%) |
Nov 26, 2012 | 76.32 | 77.51 | 76.32 | 77.50 | 1,964,447 | +0.64(+0.83%) |
Nov 23, 2012 | 76.92 | 77.05 | 76.09 | 76.86 | 970,717 | +0.07(+0.09%) |
Nov 21, 2012 | 77.01 | 77.15 | 76.41 | 76.79 | 1,769,563 | +0.26(+0.34%) |
Nov 20, 2012 | 76.44 | 76.95 | 76.05 | 76.52 | 2,056,783 | +0.31(+0.40%) |
Nov 19, 2012 | 76.26 | 76.56 | 75.17 | 76.22 | 2,265,005 | +0.88(+1.17%) |
Nov 16, 2012 | 75.42 | 75.87 | 74.48 | 75.33 | 2,449,744 | -0.36(-0.47%) |
Nov 15, 2012 | 76.20 | 76.77 | 75.16 | 75.69 | 2,755,922 | -0.51(-0.67%) |
Nov 14, 2012 | 79.15 | 79.30 | 76.04 | 76.20 | 2,962,860 | -2.92(-3.69%) |
Nov 13, 2012 | 78.43 | 80.03 | 78.06 | 79.12 | 1,923,010 | +0.33(+0.42%) |
Nov 12, 2012 | 78.48 | 79.22 | 78.35 | 78.79 | 1,540,833 | +0.31(+0.39%) |
Nov 09, 2012 | 78.67 | 79.08 | 78.12 | 78.48 | 2,216,522 | -0.26(-0.33%) |
Nov 08, 2012 | 79.95 | 80.24 | 78.72 | 78.74 | 1,670,848 | -1.29(-1.62%) |
Nov 07, 2012 | 81.09 | 81.11 | 79.59 | 80.04 | 1,801,519 | -1.64(-2.01%) |
Nov 06, 2012 | 81.34 | 82.03 | 80.95 | 81.68 | 1,542,308 | +0.48(+0.59%) |
Nov 05, 2012 | 80.88 | 81.29 | 80.59 | 81.20 | 1,219,616 | +0.17(+0.22%) |
Nov 02, 2012 | 81.67 | 82.20 | 80.79 | 81.03 | 1,583,565 | -0.32(-0.40%) |