Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 111.41 | 111.66 | 111.16 | 111.16 | 5,397 | -0.17(-0.15%) |
Feb 27, 2013 | 109.46 | 111.34 | 109.46 | 111.33 | 3,630 | +1.88(+1.72%) |
Feb 26, 2013 | 109.38 | 109.69 | 108.52 | 109.45 | 6,865 | +0.52(+0.48%) |
Feb 25, 2013 | 111.43 | 111.43 | 108.92 | 108.92 | 5,085 | -1.65(-1.49%) |
Feb 22, 2013 | 110.42 | 110.57 | 110.19 | 110.57 | 4,030 | +0.99(+0.91%) |
Feb 21, 2013 | 109.97 | 109.97 | 109.09 | 109.58 | 6,624 | -1.43(-1.29%) |
Feb 20, 2013 | 112.44 | 112.44 | 111.02 | 111.02 | 3,953 | -1.50(-1.33%) |
Feb 19, 2013 | 112.18 | 112.52 | 112.15 | 112.52 | 3,383 | +0.63(+0.56%) |
Feb 15, 2013 | 111.87 | 112.12 | 111.83 | 111.89 | 2,731 | +0.02(+0.02%) |
Feb 14, 2013 | 111.36 | 111.97 | 111.22 | 111.87 | 5,765 | +0.36(+0.32%) |
Feb 13, 2013 | 111.62 | 111.62 | 111.42 | 111.51 | 804 | -0.13(-0.11%) |
Feb 12, 2013 | 111.58 | 111.85 | 111.58 | 111.64 | 3,380 | +0.23(+0.21%) |
Feb 11, 2013 | 111.56 | 111.60 | 111.36 | 111.41 | 4,027 | -0.41(-0.37%) |
Feb 08, 2013 | 111.63 | 111.83 | 111.51 | 111.82 | 3,560 | +0.63(+0.57%) |
Feb 07, 2013 | 111.50 | 111.66 | 110.76 | 111.19 | 4,354 | -0.41(-0.37%) |
Feb 06, 2013 | 111.07 | 111.72 | 111.01 | 111.59 | 10,429 | +0.93(+0.84%) |
Feb 04, 2013 | 110.93 | 111.38 | 110.49 | 110.66 | 7,672 | -1.04(-0.93%) |
Feb 01, 2013 | 111.09 | 111.81 | 111.09 | 111.70 | 5,846 | +1.13(+1.03%) |
Jan 31, 2013 | 110.27 | 110.85 | 110.08 | 110.57 | 11,054 | +0.59(+0.53%) |
Jan 30, 2013 | 110.80 | 110.86 | 109.97 | 109.98 | 4,332 | -0.77(-0.70%) |
Jan 29, 2013 | 110.53 | 110.75 | 110.27 | 110.75 | 5,572 | -0.13(-0.11%) |
Jan 28, 2013 | 111.41 | 111.52 | 110.88 | 110.88 | 3,015 | -0.41(-0.37%) |
Jan 25, 2013 | 110.45 | 111.29 | 110.45 | 111.29 | 14,257 | +1.44(+1.31%) |
Jan 24, 2013 | 109.99 | 110.13 | 109.23 | 109.84 | 26,769 | +1.04(+0.95%) |
Jan 23, 2013 | 108.77 | 108.93 | 108.62 | 108.81 | 2,908 | +0.15(+0.13%) |
Jan 22, 2013 | 108.20 | 108.66 | 108.20 | 108.66 | 2,021 | +0.39(+0.36%) |
Jan 18, 2013 | 107.94 | 108.27 | 107.77 | 108.27 | 2,742 | +0.17(+0.15%) |
Jan 17, 2013 | 107.69 | 108.11 | 107.68 | 108.11 | 1,776 | +0.77(+0.71%) |
Jan 16, 2013 | 107.45 | 107.50 | 107.15 | 107.34 | 4,362 | +0.00(+0.00%) |
Jan 15, 2013 | 106.53 | 107.51 | 106.53 | 107.34 | 4,662 | +0.36(+0.34%) |
Jan 14, 2013 | 107.32 | 107.34 | 106.82 | 106.98 | 2,979 | -0.03(-0.03%) |
Jan 11, 2013 | 106.95 | 107.02 | 106.66 | 107.01 | 2,849 | +0.19(+0.18%) |
Jan 10, 2013 | 107.19 | 107.26 | 106.40 | 106.83 | 10,208 | +0.21(+0.20%) |
Jan 09, 2013 | 106.58 | 106.62 | 106.58 | 106.62 | 1,171 | +0.38(+0.36%) |
Jan 08, 2013 | 105.97 | 106.24 | 105.95 | 106.24 | 1,100 | -0.17(-0.16%) |
Jan 07, 2013 | 106.12 | 106.44 | 106.06 | 106.41 | 3,251 | -0.19(-0.18%) |
Jan 04, 2013 | 106.24 | 106.65 | 105.95 | 106.61 | 8,870 | +0.62(+0.58%) |
Jan 03, 2013 | 105.94 | 106.66 | 105.92 | 105.99 | 4,337 | -0.05(-0.05%) |
Jan 02, 2013 | 105.45 | 106.04 | 105.07 | 106.04 | 18,276 | +2.41(+2.33%) |
Dec 31, 2012 | 101.56 | 103.64 | 101.46 | 103.62 | 9,134 | +1.70(+1.66%) |
Dec 28, 2012 | 102.11 | 102.49 | 101.85 | 101.93 | 10,341 | -0.98(-0.95%) |
Dec 27, 2012 | 102.67 | 102.91 | 101.60 | 102.91 | 21,938 | +0.02(+0.02%) |
Dec 26, 2012 | 103.46 | 103.47 | 102.72 | 102.89 | 3,452 | -0.61(-0.59%) |
Dec 24, 2012 | 103.45 | 103.50 | 102.98 | 103.50 | 25,117 | -0.22(-0.21%) |
Dec 21, 2012 | 103.03 | 104.01 | 102.75 | 103.72 | 8,252 | -0.55(-0.53%) |
Dec 20, 2012 | 103.98 | 104.31 | 103.70 | 104.26 | 4,187 | +0.55(+0.53%) |
Dec 19, 2012 | 104.35 | 104.35 | 103.71 | 103.71 | 5,089 | -0.36(-0.34%) |
Dec 18, 2012 | 102.86 | 104.09 | 102.81 | 104.07 | 18,006 | +1.43(+1.39%) |
Dec 17, 2012 | 102.13 | 102.64 | 102.11 | 102.64 | 5,387 | +0.89(+0.88%) |
Dec 14, 2012 | 101.90 | 101.94 | 101.67 | 101.74 | 2,934 | -0.22(-0.22%) |
Dec 13, 2012 | 102.71 | 102.71 | 101.74 | 101.97 | 4,233 | -0.64(-0.62%) |
Dec 12, 2012 | 102.74 | 103.23 | 102.60 | 102.60 | 2,130 | +0.08(+0.08%) |
Dec 11, 2012 | 102.42 | 102.73 | 102.41 | 102.52 | 13,998 | +0.65(+0.64%) |
Dec 10, 2012 | 102.10 | 102.10 | 101.85 | 101.87 | 1,796 | +0.25(+0.25%) |
Dec 07, 2012 | 101.87 | 101.87 | 101.42 | 101.62 | 3,100 | +0.23(+0.23%) |
Dec 06, 2012 | 101.26 | 101.42 | 101.26 | 101.39 | 913 | +0.35(+0.34%) |
Dec 05, 2012 | 101.13 | 101.13 | 100.36 | 101.04 | 5,727 | -0.03(-0.03%) |