Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 92.49 | 92.95 | 91.85 | 92.38 | 1,930,671 | -0.27(-0.29%) |
Feb 27, 2013 | 89.98 | 92.98 | 89.66 | 92.65 | 2,583,825 | +2.26(+2.50%) |
Feb 26, 2013 | 90.84 | 91.08 | 90.00 | 90.39 | 3,102,656 | +0.04(+0.05%) |
Feb 25, 2013 | 93.16 | 93.75 | 90.33 | 90.34 | 1,817,954 | -2.37(-2.56%) |
Feb 22, 2013 | 92.11 | 92.72 | 91.89 | 92.72 | 1,026,500 | +0.82(+0.90%) |
Feb 21, 2013 | 92.31 | 92.94 | 91.34 | 91.89 | 1,975,490 | -0.71(-0.77%) |
Feb 20, 2013 | 94.09 | 94.09 | 92.52 | 92.60 | 1,680,558 | -1.44(-1.53%) |
Feb 19, 2013 | 93.41 | 94.09 | 93.23 | 94.04 | 1,248,490 | +0.80(+0.86%) |
Feb 15, 2013 | 93.66 | 94.15 | 93.04 | 93.24 | 1,821,109 | -0.12(-0.13%) |
Feb 14, 2013 | 92.74 | 93.63 | 92.39 | 93.37 | 1,895,212 | +0.35(+0.38%) |
Feb 13, 2013 | 92.98 | 93.44 | 92.49 | 93.02 | 1,985,889 | +0.03(+0.04%) |
Feb 12, 2013 | 92.95 | 93.30 | 92.51 | 92.98 | 2,333,455 | +0.10(+0.10%) |
Feb 11, 2013 | 92.88 | 93.20 | 92.42 | 92.88 | 1,992,776 | -0.35(-0.38%) |
Feb 08, 2013 | 93.58 | 94.19 | 93.08 | 93.23 | 2,398,813 | -0.50(-0.53%) |
Feb 07, 2013 | 93.33 | 93.75 | 92.77 | 93.73 | 4,638,026 | +0.71(+0.76%) |
Feb 06, 2013 | 91.68 | 93.11 | 91.62 | 93.02 | 3,967,563 | +2.44(+2.69%) |
Feb 04, 2013 | 89.76 | 91.21 | 89.76 | 90.59 | 3,774,151 | +0.55(+0.61%) |
Feb 01, 2013 | 89.27 | 90.19 | 88.89 | 90.04 | 3,044,383 | +1.15(+1.29%) |
Jan 31, 2013 | 88.47 | 89.25 | 88.21 | 88.89 | 2,635,270 | +0.07(+0.08%) |
Jan 30, 2013 | 89.39 | 89.49 | 88.55 | 88.82 | 2,708,221 | -0.99(-1.10%) |
Jan 29, 2013 | 89.93 | 90.34 | 89.64 | 89.81 | 1,882,585 | -0.45(-0.50%) |
Jan 28, 2013 | 90.11 | 90.37 | 89.52 | 90.26 | 2,208,173 | +0.39(+0.43%) |
Jan 25, 2013 | 89.17 | 90.12 | 88.68 | 89.87 | 2,374,977 | +0.74(+0.83%) |
Jan 24, 2013 | 87.62 | 89.91 | 87.56 | 89.13 | 3,084,100 | +1.83(+2.10%) |
Jan 23, 2013 | 87.87 | 88.10 | 86.97 | 87.30 | 1,695,973 | -0.84(-0.95%) |
Jan 22, 2013 | 87.22 | 88.23 | 87.10 | 88.14 | 1,730,034 | +0.68(+0.78%) |
Jan 18, 2013 | 87.62 | 87.78 | 86.23 | 87.46 | 2,649,587 | -0.10(-0.11%) |
Jan 17, 2013 | 87.56 | 88.12 | 87.11 | 87.56 | 2,639,583 | +0.34(+0.39%) |
Jan 16, 2013 | 86.30 | 87.29 | 86.30 | 87.22 | 2,353,072 | +0.76(+0.88%) |
Jan 15, 2013 | 85.97 | 86.56 | 85.64 | 86.45 | 1,889,834 | +0.22(+0.25%) |
Jan 14, 2013 | 85.31 | 86.51 | 85.17 | 86.23 | 2,571,963 | +0.89(+1.05%) |
Jan 11, 2013 | 85.47 | 85.67 | 85.09 | 85.34 | 1,452,193 | -0.26(-0.31%) |
Jan 10, 2013 | 85.29 | 85.60 | 84.69 | 85.60 | 2,293,622 | +0.81(+0.96%) |
Jan 09, 2013 | 83.27 | 84.91 | 83.05 | 84.79 | 2,676,394 | +1.45(+1.75%) |
Jan 08, 2013 | 82.73 | 83.71 | 82.50 | 83.33 | 2,485,210 | +0.34(+0.41%) |
Jan 07, 2013 | 82.72 | 83.02 | 82.58 | 82.99 | 1,310,798 | -0.17(-0.20%) |
Jan 04, 2013 | 83.06 | 83.28 | 82.68 | 83.16 | 1,712,756 | +0.27(+0.33%) |
Jan 03, 2013 | 82.47 | 83.39 | 82.47 | 82.89 | 1,967,363 | +0.31(+0.37%) |
Jan 02, 2013 | 82.76 | 82.79 | 80.36 | 82.58 | 2,305,458 | +2.22(+2.76%) |
Dec 31, 2012 | 79.15 | 80.43 | 78.90 | 80.36 | 1,656,048 | +1.17(+1.47%) |
Dec 28, 2012 | 79.73 | 80.15 | 79.16 | 79.20 | 1,119,939 | -0.97(-1.21%) |
Dec 27, 2012 | 80.57 | 80.58 | 78.99 | 80.17 | 1,803,594 | -0.50(-0.62%) |
Dec 26, 2012 | 80.91 | 81.46 | 80.38 | 80.67 | 1,032,442 | -0.06(-0.08%) |
Dec 24, 2012 | 81.23 | 81.31 | 80.56 | 80.73 | 693,049 | -0.53(-0.65%) |
Dec 21, 2012 | 80.67 | 81.74 | 80.47 | 81.26 | 3,327,325 | -0.46(-0.57%) |
Dec 20, 2012 | 81.49 | 82.04 | 80.21 | 81.72 | 4,874,326 | +0.06(+0.08%) |
Dec 19, 2012 | 81.59 | 83.62 | 81.53 | 81.66 | 6,076,843 | +0.74(+0.91%) |
Dec 18, 2012 | 79.64 | 81.67 | 79.22 | 80.92 | 3,572,392 | +1.17(+1.47%) |
Dec 17, 2012 | 79.21 | 79.86 | 79.17 | 79.75 | 2,091,150 | +0.81(+1.03%) |
Dec 14, 2012 | 78.65 | 79.67 | 78.29 | 78.94 | 2,069,649 | +0.33(+0.42%) |
Dec 13, 2012 | 78.49 | 79.29 | 78.23 | 78.60 | 1,939,012 | +0.00(+0.00%) |
Dec 12, 2012 | 78.06 | 79.32 | 78.00 | 78.60 | 2,411,947 | -0.47(-0.60%) |
Dec 11, 2012 | 79.43 | 80.16 | 78.58 | 79.08 | 2,597,946 | -0.25(-0.31%) |
Dec 10, 2012 | 78.32 | 79.37 | 78.17 | 79.32 | 1,605,510 | +1.03(+1.31%) |
Dec 07, 2012 | 78.45 | 78.78 | 77.81 | 78.30 | 1,265,226 | +0.09(+0.11%) |
Dec 06, 2012 | 78.24 | 78.42 | 77.67 | 78.21 | 1,230,258 | -0.15(-0.19%) |
Dec 05, 2012 | 77.59 | 78.80 | 77.17 | 78.36 | 2,096,333 | +0.91(+1.18%) |