Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 96.88 | 97.44 | 95.88 | 97.22 | 191,468 | +0.07(+0.07%) |
Feb 27, 2013 | 93.64 | 97.27 | 93.49 | 97.15 | 184,836 | +4.11(+4.42%) |
Feb 26, 2013 | 92.84 | 94.20 | 92.28 | 93.04 | 212,879 | +0.33(+0.36%) |
Feb 25, 2013 | 92.85 | 94.30 | 92.59 | 92.70 | 100,838 | +0.00(+0.00%) |
Feb 22, 2013 | 89.98 | 93.88 | 88.77 | 92.70 | 151,709 | +2.56(+2.84%) |
Feb 21, 2013 | 89.59 | 90.79 | 88.41 | 90.15 | 73,646 | +0.88(+0.98%) |
Feb 20, 2013 | 89.03 | 89.66 | 89.03 | 89.27 | 94,596 | +0.03(+0.03%) |
Feb 19, 2013 | 89.41 | 89.76 | 89.10 | 89.24 | 81,196 | +0.15(+0.17%) |
Feb 15, 2013 | 88.46 | 90.36 | 88.46 | 89.09 | 213,942 | +0.26(+0.29%) |
Feb 14, 2013 | 89.45 | 89.98 | 87.73 | 88.83 | 77,695 | -1.28(-1.42%) |
Feb 13, 2013 | 88.35 | 90.46 | 88.35 | 90.11 | 40,751 | +1.43(+1.61%) |
Feb 12, 2013 | 87.55 | 88.80 | 87.55 | 88.68 | 22,596 | +1.16(+1.33%) |
Feb 11, 2013 | 87.25 | 88.20 | 87.00 | 87.51 | 86,932 | +0.49(+0.56%) |
Feb 08, 2013 | 88.69 | 89.07 | 86.87 | 87.03 | 114,427 | -1.80(-2.03%) |
Feb 07, 2013 | 89.90 | 89.90 | 88.10 | 88.83 | 36,460 | -0.83(-0.93%) |
Feb 06, 2013 | 90.40 | 90.99 | 89.36 | 89.66 | 51,861 | +1.39(+1.58%) |
Feb 04, 2013 | 88.40 | 88.79 | 87.75 | 88.27 | 29,497 | -0.61(-0.69%) |
Feb 01, 2013 | 89.20 | 89.42 | 88.53 | 88.88 | 430,687 | +0.85(+0.96%) |
Jan 31, 2013 | 87.01 | 88.92 | 87.01 | 88.03 | 112,247 | +0.67(+0.77%) |
Jan 30, 2013 | 88.24 | 88.24 | 86.79 | 87.36 | 68,268 | -0.87(-0.99%) |
Jan 29, 2013 | 88.28 | 88.46 | 87.93 | 88.23 | 100,302 | +0.13(+0.15%) |
Jan 28, 2013 | 88.95 | 88.95 | 87.56 | 88.10 | 133,022 | -0.79(-0.89%) |
Jan 25, 2013 | 88.90 | 89.05 | 87.96 | 88.89 | 55,600 | +0.35(+0.40%) |
Jan 24, 2013 | 89.32 | 89.75 | 88.46 | 88.53 | 78,630 | -0.86(-0.96%) |
Jan 23, 2013 | 88.88 | 89.60 | 88.43 | 89.39 | 45,376 | -0.68(-0.75%) |
Jan 22, 2013 | 89.48 | 90.08 | 88.77 | 90.06 | 97,882 | +0.90(+1.01%) |
Jan 18, 2013 | 88.69 | 89.36 | 88.39 | 89.17 | 36,493 | +0.60(+0.67%) |
Jan 17, 2013 | 89.97 | 90.55 | 88.51 | 88.57 | 108,494 | -1.67(-1.85%) |
Jan 16, 2013 | 90.23 | 90.34 | 89.03 | 90.23 | 52,152 | +0.07(+0.08%) |
Jan 15, 2013 | 88.51 | 90.39 | 88.51 | 90.16 | 103,441 | +1.48(+1.67%) |
Jan 14, 2013 | 88.33 | 88.85 | 88.30 | 88.68 | 50,866 | +0.28(+0.32%) |
Jan 11, 2013 | 88.07 | 88.54 | 87.67 | 88.40 | 69,706 | +0.66(+0.75%) |
Jan 10, 2013 | 87.71 | 87.98 | 87.23 | 87.74 | 50,235 | +0.16(+0.19%) |
Jan 09, 2013 | 86.22 | 87.80 | 86.13 | 87.58 | 74,139 | +1.20(+1.39%) |
Jan 08, 2013 | 86.37 | 87.00 | 86.06 | 86.38 | 48,911 | -0.30(-0.35%) |
Jan 07, 2013 | 88.09 | 88.74 | 86.21 | 86.68 | 81,211 | -2.50(-2.80%) |
Jan 04, 2013 | 89.25 | 90.09 | 88.21 | 89.18 | 60,186 | +0.40(+0.45%) |
Jan 03, 2013 | 87.43 | 89.56 | 87.42 | 88.78 | 119,465 | +1.75(+2.02%) |
Jan 02, 2013 | 86.18 | 87.21 | 84.04 | 87.03 | 54,555 | +2.99(+3.55%) |
Dec 31, 2012 | 81.87 | 84.17 | 81.87 | 84.04 | 54,597 | +1.70(+2.07%) |
Dec 28, 2012 | 82.49 | 83.16 | 81.81 | 82.34 | 44,187 | -0.31(-0.37%) |
Dec 27, 2012 | 81.96 | 83.07 | 81.82 | 82.65 | 187,427 | +0.63(+0.76%) |
Dec 26, 2012 | 82.15 | 82.67 | 81.56 | 82.02 | 32,821 | -0.11(-0.13%) |
Dec 24, 2012 | 81.59 | 82.27 | 81.17 | 82.13 | 44,874 | +0.47(+0.58%) |
Dec 21, 2012 | 83.67 | 83.67 | 81.54 | 81.66 | 122,307 | -2.73(-3.24%) |
Dec 20, 2012 | 85.29 | 85.29 | 83.88 | 84.40 | 48,358 | -0.87(-1.02%) |
Dec 19, 2012 | 84.61 | 85.56 | 84.61 | 85.27 | 45,302 | +0.15(+0.17%) |
Dec 18, 2012 | 82.81 | 85.30 | 82.81 | 85.12 | 119,545 | +2.47(+2.99%) |
Dec 17, 2012 | 83.50 | 84.75 | 82.41 | 82.65 | 150,892 | -0.97(-1.16%) |
Dec 14, 2012 | 81.56 | 84.07 | 81.56 | 83.61 | 136,333 | +1.98(+2.43%) |
Dec 13, 2012 | 82.10 | 82.63 | 80.70 | 81.63 | 138,963 | -0.61(-0.74%) |
Dec 12, 2012 | 81.84 | 82.44 | 81.54 | 82.24 | 75,471 | +0.33(+0.41%) |
Dec 11, 2012 | 80.09 | 81.97 | 80.03 | 81.91 | 136,200 | +1.64(+2.05%) |
Dec 10, 2012 | 79.48 | 82.43 | 78.88 | 80.27 | 148,306 | +0.60(+0.76%) |
Dec 07, 2012 | 79.96 | 80.10 | 79.13 | 79.66 | 102,261 | +0.18(+0.22%) |
Dec 06, 2012 | 76.71 | 79.52 | 76.68 | 79.49 | 176,225 | +2.01(+2.59%) |
Dec 05, 2012 | 76.18 | 77.64 | 76.17 | 77.48 | 122,143 | +1.00(+1.30%) |