Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 106.81 | 107.15 | 105.71 | 106.02 | 769,506 | -0.13(-0.12%) |
Feb 27, 2013 | 104.52 | 107.52 | 104.34 | 106.15 | 772,061 | +1.54(+1.47%) |
Feb 26, 2013 | 101.71 | 104.87 | 101.41 | 104.61 | 858,275 | +3.11(+3.06%) |
Feb 25, 2013 | 107.60 | 107.99 | 101.26 | 101.50 | 1,435,004 | -5.24(-4.91%) |
Feb 22, 2013 | 102.22 | 107.01 | 102.11 | 106.74 | 2,146,874 | +4.53(+4.43%) |
Feb 21, 2013 | 104.00 | 105.00 | 100.96 | 102.21 | 1,759,051 | -1.29(-1.25%) |
Feb 20, 2013 | 108.50 | 108.70 | 103.45 | 103.50 | 1,440,013 | -5.28(-4.85%) |
Feb 19, 2013 | 107.76 | 109.30 | 106.92 | 108.78 | 516,412 | +0.98(+0.91%) |
Feb 15, 2013 | 107.03 | 108.92 | 107.03 | 107.80 | 656,210 | +0.75(+0.70%) |
Feb 14, 2013 | 107.34 | 108.80 | 106.86 | 107.05 | 448,157 | -0.52(-0.48%) |
Feb 13, 2013 | 106.48 | 107.64 | 105.99 | 107.57 | 689,895 | +1.19(+1.12%) |
Feb 12, 2013 | 104.91 | 107.21 | 104.76 | 106.38 | 557,782 | +1.54(+1.47%) |
Feb 11, 2013 | 103.04 | 104.99 | 102.86 | 104.84 | 645,477 | +1.73(+1.68%) |
Feb 08, 2013 | 101.73 | 103.27 | 101.73 | 103.11 | 353,622 | +1.37(+1.35%) |
Feb 07, 2013 | 103.17 | 103.17 | 100.52 | 101.74 | 720,971 | -0.97(-0.94%) |
Feb 06, 2013 | 102.74 | 103.17 | 101.73 | 102.71 | 388,046 | +0.44(+0.43%) |
Feb 04, 2013 | 101.46 | 103.18 | 101.40 | 102.27 | 324,891 | -0.15(-0.15%) |
Feb 01, 2013 | 102.65 | 105.00 | 102.31 | 102.42 | 658,351 | +0.76(+0.75%) |
Jan 31, 2013 | 101.50 | 102.33 | 100.63 | 101.66 | 630,933 | -0.33(-0.32%) |
Jan 30, 2013 | 104.75 | 105.26 | 101.69 | 101.99 | 747,050 | -2.57(-2.46%) |
Jan 29, 2013 | 103.67 | 104.82 | 102.74 | 104.56 | 657,620 | +1.79(+1.74%) |
Jan 28, 2013 | 102.47 | 103.93 | 102.14 | 102.77 | 754,400 | +0.30(+0.29%) |
Jan 25, 2013 | 100.96 | 102.52 | 100.13 | 102.47 | 749,827 | +1.77(+1.76%) |
Jan 24, 2013 | 98.40 | 101.20 | 98.40 | 100.70 | 1,208,862 | +1.87(+1.89%) |
Jan 23, 2013 | 97.00 | 98.85 | 96.94 | 98.83 | 559,725 | +1.68(+1.73%) |
Jan 22, 2013 | 98.47 | 98.47 | 96.70 | 97.15 | 538,589 | +0.85(+0.88%) |
Jan 18, 2013 | 97.19 | 97.29 | 95.38 | 96.30 | 376,649 | -0.58(-0.60%) |
Jan 17, 2013 | 95.11 | 97.05 | 94.69 | 96.88 | 839,761 | +3.28(+3.50%) |
Jan 16, 2013 | 93.86 | 94.57 | 93.43 | 93.60 | 186,255 | -0.56(-0.59%) |
Jan 15, 2013 | 93.45 | 94.32 | 93.45 | 94.16 | 564,750 | +0.08(+0.09%) |
Jan 14, 2013 | 94.17 | 94.82 | 93.59 | 94.08 | 454,028 | -0.15(-0.16%) |
Jan 11, 2013 | 94.85 | 95.61 | 93.72 | 94.23 | 385,446 | -0.20(-0.21%) |
Jan 10, 2013 | 95.00 | 95.00 | 93.38 | 94.43 | 912,358 | -0.10(-0.11%) |
Jan 09, 2013 | 93.71 | 94.78 | 93.46 | 94.53 | 731,423 | +1.23(+1.32%) |
Jan 08, 2013 | 92.71 | 93.39 | 91.30 | 93.30 | 844,939 | +0.56(+0.60%) |
Jan 07, 2013 | 93.43 | 93.73 | 92.36 | 92.74 | 585,126 | -0.78(-0.83%) |
Jan 04, 2013 | 93.32 | 94.09 | 93.15 | 93.52 | 700,687 | +0.25(+0.27%) |
Jan 03, 2013 | 93.00 | 94.15 | 92.66 | 93.27 | 808,982 | +0.10(+0.11%) |
Jan 02, 2013 | 93.51 | 93.51 | 90.47 | 93.17 | 991,057 | +2.70(+2.98%) |
Dec 31, 2012 | 89.41 | 90.51 | 89.08 | 90.47 | 861,606 | +1.03(+1.15%) |
Dec 28, 2012 | 89.30 | 90.08 | 88.90 | 89.44 | 427,649 | -0.38(-0.42%) |
Dec 27, 2012 | 89.65 | 90.12 | 88.41 | 89.82 | 739,586 | +0.19(+0.21%) |
Dec 26, 2012 | 90.11 | 90.74 | 89.53 | 89.63 | 754,457 | -0.41(-0.46%) |
Dec 24, 2012 | 91.30 | 91.54 | 89.14 | 90.04 | 557,571 | -1.25(-1.37%) |
Dec 21, 2012 | 86.81 | 93.95 | 86.54 | 91.29 | 3,043,147 | +4.25(+4.88%) |
Dec 20, 2012 | 84.57 | 87.93 | 84.46 | 87.04 | 886,453 | +2.77(+3.29%) |
Dec 19, 2012 | 85.15 | 85.55 | 84.04 | 84.27 | 412,466 | -0.81(-0.95%) |
Dec 18, 2012 | 82.39 | 85.16 | 81.96 | 85.08 | 548,695 | +3.12(+3.81%) |
Dec 17, 2012 | 81.73 | 82.43 | 81.19 | 81.96 | 631,144 | +0.46(+0.56%) |
Dec 14, 2012 | 81.25 | 82.10 | 80.86 | 81.50 | 558,656 | +0.03(+0.04%) |
Dec 13, 2012 | 81.84 | 82.35 | 80.63 | 81.47 | 294,940 | -0.25(-0.31%) |
Dec 12, 2012 | 81.98 | 82.84 | 81.24 | 81.72 | 522,569 | +0.17(+0.21%) |
Dec 11, 2012 | 82.27 | 82.44 | 81.00 | 81.55 | 585,175 | -0.54(-0.66%) |
Dec 10, 2012 | 82.82 | 83.51 | 81.50 | 82.09 | 496,213 | -0.75(-0.91%) |
Dec 07, 2012 | 83.80 | 84.17 | 82.41 | 82.84 | 246,789 | -0.54(-0.65%) |
Dec 06, 2012 | 83.18 | 83.76 | 81.89 | 83.38 | 978,019 | +0.44(+0.53%) |
Dec 05, 2012 | 86.00 | 86.24 | 82.77 | 82.94 | 573,050 | -2.93(-3.41%) |