Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 86.59 | 86.64 | 85.64 | 85.69 | 1,909,228 | +0.07(+0.09%) |
Feb 27, 2013 | 83.65 | 86.26 | 83.16 | 85.61 | 2,212,184 | +1.77(+2.11%) |
Feb 26, 2013 | 82.74 | 84.13 | 81.99 | 83.85 | 2,601,238 | +1.58(+1.91%) |
Feb 25, 2013 | 85.61 | 85.98 | 82.25 | 82.27 | 2,654,667 | -1.14(-1.37%) |
Feb 22, 2013 | 83.89 | 84.30 | 83.15 | 83.41 | 2,320,003 | +0.19(+0.23%) |
Feb 21, 2013 | 84.36 | 84.42 | 82.43 | 83.22 | 3,364,721 | -1.70(-2.00%) |
Feb 20, 2013 | 87.27 | 87.40 | 84.69 | 84.92 | 2,869,809 | -2.62(-2.99%) |
Feb 19, 2013 | 87.80 | 87.93 | 86.90 | 87.54 | 1,893,667 | -0.25(-0.29%) |
Feb 15, 2013 | 87.87 | 88.21 | 87.25 | 87.79 | 1,824,131 | +0.35(+0.40%) |
Feb 14, 2013 | 87.29 | 87.88 | 86.81 | 87.43 | 1,674,317 | -0.23(-0.26%) |
Feb 13, 2013 | 88.21 | 88.31 | 86.90 | 87.66 | 1,952,972 | -0.11(-0.13%) |
Feb 12, 2013 | 87.94 | 88.32 | 87.59 | 87.77 | 1,732,691 | -0.05(-0.06%) |
Feb 11, 2013 | 87.48 | 88.36 | 87.29 | 87.82 | 1,433,261 | -0.15(-0.18%) |
Feb 08, 2013 | 87.24 | 88.37 | 86.98 | 87.98 | 1,308,052 | +0.38(+0.43%) |
Feb 07, 2013 | 88.26 | 88.72 | 86.46 | 87.60 | 2,635,900 | -1.05(-1.18%) |
Feb 06, 2013 | 88.74 | 90.24 | 87.51 | 88.65 | 5,511,735 | +2.92(+3.40%) |
Feb 04, 2013 | 84.72 | 86.67 | 84.69 | 85.73 | 2,590,049 | +0.06(+0.07%) |
Feb 01, 2013 | 85.10 | 86.09 | 83.80 | 85.67 | 2,183,941 | +1.11(+1.32%) |
Jan 31, 2013 | 84.66 | 85.39 | 83.81 | 84.56 | 1,915,924 | -0.51(-0.60%) |
Jan 30, 2013 | 85.52 | 85.69 | 84.56 | 85.07 | 2,148,420 | -0.39(-0.46%) |
Jan 29, 2013 | 85.26 | 85.67 | 84.69 | 85.46 | 2,030,174 | +0.10(+0.12%) |
Jan 28, 2013 | 86.45 | 86.86 | 84.50 | 85.36 | 1,712,561 | -0.79(-0.91%) |
Jan 25, 2013 | 85.11 | 86.34 | 84.89 | 86.14 | 1,696,016 | +1.12(+1.32%) |
Jan 24, 2013 | 83.60 | 86.61 | 82.93 | 85.02 | 3,274,848 | +0.14(+0.16%) |
Jan 23, 2013 | 85.07 | 85.25 | 84.24 | 84.88 | 1,526,472 | -0.35(-0.41%) |
Jan 22, 2013 | 84.85 | 85.27 | 84.32 | 85.24 | 1,303,277 | +0.12(+0.14%) |
Jan 18, 2013 | 84.01 | 85.28 | 83.47 | 85.12 | 2,551,677 | +1.02(+1.22%) |
Jan 17, 2013 | 82.89 | 84.32 | 82.27 | 84.10 | 1,989,519 | +1.58(+1.91%) |
Jan 16, 2013 | 82.13 | 82.65 | 81.76 | 82.52 | 1,352,472 | +0.18(+0.21%) |
Jan 15, 2013 | 81.62 | 82.54 | 81.62 | 82.34 | 1,181,206 | +0.20(+0.24%) |
Jan 14, 2013 | 81.13 | 82.22 | 81.13 | 82.15 | 1,880,814 | +0.71(+0.87%) |
Jan 11, 2013 | 81.69 | 82.09 | 80.41 | 81.44 | 2,540,090 | -1.36(-1.65%) |
Jan 10, 2013 | 83.93 | 84.02 | 81.90 | 82.80 | 2,673,014 | -0.50(-0.60%) |
Jan 09, 2013 | 81.92 | 84.13 | 81.40 | 83.30 | 2,554,155 | +1.44(+1.76%) |
Jan 08, 2013 | 82.41 | 82.76 | 81.52 | 81.86 | 1,896,609 | -1.01(-1.22%) |
Jan 07, 2013 | 83.40 | 83.68 | 82.15 | 82.87 | 2,247,217 | -0.98(-1.17%) |
Jan 04, 2013 | 84.55 | 84.69 | 83.40 | 83.85 | 2,364,540 | -0.23(-0.27%) |
Jan 03, 2013 | 83.33 | 84.63 | 83.05 | 84.07 | 2,933,506 | +0.59(+0.71%) |
Jan 02, 2013 | 83.43 | 83.58 | 79.69 | 83.49 | 3,631,211 | +3.79(+4.76%) |
Dec 31, 2012 | 77.59 | 79.93 | 77.50 | 79.69 | 2,277,807 | +1.77(+2.27%) |
Dec 28, 2012 | 78.12 | 78.52 | 77.70 | 77.93 | 1,209,228 | -0.72(-0.92%) |
Dec 27, 2012 | 79.20 | 79.34 | 77.09 | 78.65 | 1,484,418 | -0.27(-0.34%) |
Dec 26, 2012 | 79.13 | 80.15 | 78.50 | 78.91 | 1,166,473 | +0.00(+0.00%) |
Dec 24, 2012 | 79.03 | 79.03 | 78.43 | 78.91 | 905,046 | -0.67(-0.84%) |
Dec 21, 2012 | 78.32 | 79.66 | 77.87 | 79.58 | 2,931,232 | +0.22(+0.28%) |
Dec 20, 2012 | 79.56 | 79.77 | 79.02 | 79.36 | 2,209,334 | -0.13(-0.17%) |
Dec 19, 2012 | 80.11 | 80.84 | 79.44 | 79.49 | 2,492,561 | -0.53(-0.66%) |
Dec 18, 2012 | 78.15 | 80.60 | 78.00 | 80.02 | 5,120,108 | +2.15(+2.76%) |
Dec 17, 2012 | 78.88 | 78.92 | 77.30 | 77.87 | 3,173,944 | -0.41(-0.52%) |
Dec 14, 2012 | 77.52 | 79.07 | 77.52 | 78.28 | 2,383,773 | +0.60(+0.78%) |
Dec 13, 2012 | 77.72 | 78.61 | 77.03 | 77.68 | 3,283,272 | -0.29(-0.38%) |
Dec 12, 2012 | 78.18 | 79.21 | 77.91 | 77.97 | 3,218,065 | +0.29(+0.38%) |
Dec 11, 2012 | 76.45 | 78.44 | 76.10 | 77.68 | 4,009,719 | +1.65(+2.17%) |
Dec 10, 2012 | 74.40 | 76.39 | 74.40 | 76.03 | 2,091,589 | +1.14(+1.52%) |
Dec 07, 2012 | 74.56 | 75.70 | 74.44 | 74.88 | 2,144,115 | +0.94(+1.27%) |
Dec 06, 2012 | 74.43 | 74.43 | 73.07 | 73.94 | 2,109,438 | -0.66(-0.89%) |
Dec 05, 2012 | 72.17 | 75.33 | 72.17 | 74.60 | 4,074,059 | +2.95(+4.11%) |