Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 92.95 | 93.27 | 92.95 | 93.20 | 1,963 | +0.20(+0.22%) |
Feb 27, 2013 | 92.52 | 93.15 | 92.52 | 93.00 | 6,456 | +1.30(+1.42%) |
Feb 26, 2013 | 91.04 | 91.75 | 91.04 | 91.70 | 487 | +0.45(+0.49%) |
Feb 25, 2013 | 92.85 | 92.85 | 91.25 | 91.25 | 39,578 | -2.19(-2.34%) |
Feb 22, 2013 | 92.44 | 93.44 | 92.33 | 93.44 | 17,086 | +0.99(+1.07%) |
Feb 21, 2013 | 92.20 | 92.45 | 91.35 | 92.45 | 92,820 | -0.94(-1.01%) |
Feb 20, 2013 | 93.62 | 93.75 | 92.95 | 93.39 | 11,369 | -1.30(-1.37%) |
Feb 19, 2013 | 94.00 | 94.69 | 93.90 | 94.69 | 9,623 | +2.25(+2.43%) |
Feb 15, 2013 | 92.20 | 92.44 | 92.20 | 92.44 | 3,979 | +1.61(+1.77%) |
Feb 14, 2013 | 91.00 | 91.26 | 90.83 | 90.83 | 541 | -0.57(-0.62%) |
Feb 13, 2013 | 91.27 | 91.40 | 91.27 | 91.40 | 1,037 | +0.80(+0.88%) |
Feb 12, 2013 | 90.24 | 90.60 | 90.24 | 90.60 | 1,839 | +0.33(+0.37%) |
Feb 11, 2013 | 90.29 | 90.29 | 90.27 | 90.27 | 428 | -0.23(-0.25%) |
Feb 08, 2013 | 90.45 | 90.50 | 90.45 | 90.50 | 1,120 | +0.70(+0.78%) |
Feb 07, 2013 | 89.83 | 90.00 | 89.80 | 89.80 | 470 | +0.10(+0.11%) |
Feb 06, 2013 | 90.05 | 90.05 | 89.50 | 89.70 | 2,437 | +1.00(+1.13%) |
Feb 04, 2013 | 89.61 | 89.68 | 88.21 | 88.70 | 6,265 | -1.67(-1.85%) |
Feb 01, 2013 | 89.23 | 90.38 | 89.23 | 90.37 | 1,916 | +0.78(+0.87%) |
Jan 31, 2013 | 88.40 | 89.60 | 88.40 | 89.59 | 4,502 | +1.59(+1.81%) |
Jan 30, 2013 | 87.20 | 88.00 | 87.20 | 88.00 | 1,039 | +0.50(+0.57%) |
Jan 29, 2013 | 88.75 | 88.75 | 87.30 | 87.50 | 1,709 | -1.08(-1.22%) |
Jan 28, 2013 | 88.40 | 88.73 | 86.60 | 88.58 | 1,751 | -0.53(-0.59%) |
Jan 25, 2013 | 87.43 | 89.15 | 87.43 | 89.11 | 1,784 | +1.76(+2.01%) |
Jan 24, 2013 | 87.75 | 87.89 | 87.31 | 87.35 | 1,615 | +0.45(+0.52%) |
Jan 23, 2013 | 86.90 | 86.90 | 86.85 | 86.90 | 911 | -0.56(-0.64%) |
Jan 22, 2013 | 86.50 | 87.46 | 86.50 | 87.46 | 7,372 | -0.49(-0.56%) |
Jan 18, 2013 | 87.19 | 87.95 | 87.05 | 87.95 | 864 | +1.70(+1.97%) |
Jan 17, 2013 | 85.45 | 86.26 | 85.45 | 86.25 | 2,629 | +0.86(+1.01%) |
Jan 16, 2013 | 85.38 | 85.40 | 85.20 | 85.39 | 1,058 | -0.06(-0.07%) |
Jan 15, 2013 | 85.23 | 85.45 | 85.01 | 85.45 | 821 | -0.50(-0.58%) |
Jan 14, 2013 | 85.22 | 85.95 | 84.90 | 85.95 | 2,330 | +0.15(+0.17%) |
Jan 12, 2013 | 85.76 | 85.87 | 85.70 | 85.80 | 1,253 | +0.00(+0.00%) |
Jan 11, 2013 | 85.76 | 85.87 | 85.70 | 85.80 | 1,253 | +0.27(+0.32%) |
Jan 10, 2013 | 84.70 | 85.54 | 84.70 | 85.53 | 1,697 | +2.29(+2.75%) |
Jan 09, 2013 | 83.35 | 83.35 | 83.02 | 83.24 | 2,645 | -0.83(-0.99%) |
Jan 08, 2013 | 84.30 | 84.30 | 83.29 | 84.07 | 4,187 | -0.48(-0.57%) |
Jan 07, 2013 | 84.10 | 84.70 | 84.10 | 84.55 | 6,030 | -0.17(-0.20%) |
Jan 04, 2013 | 84.19 | 84.72 | 84.19 | 84.72 | 853 | +0.57(+0.68%) |
Jan 03, 2013 | 84.16 | 84.46 | 84.15 | 84.15 | 772 | -0.50(-0.59%) |
Jan 02, 2013 | 84.80 | 85.29 | 84.61 | 84.65 | 1,235 | -0.64(-0.75%) |
Dec 31, 2012 | 83.96 | 85.30 | 83.96 | 85.29 | 1,583 | +1.49(+1.78%) |
Dec 28, 2012 | 84.25 | 84.64 | 83.80 | 83.80 | 1,381 | -1.10(-1.29%) |
Dec 27, 2012 | 84.56 | 84.97 | 84.28 | 84.90 | 2,364 | +1.15(+1.37%) |
Dec 26, 2012 | 83.67 | 86.08 | 83.67 | 83.75 | 3,598 | -1.06(-1.25%) |
Dec 24, 2012 | 84.15 | 84.81 | 84.05 | 84.81 | 1,624 | -0.09(-0.11%) |
Dec 21, 2012 | 84.60 | 84.90 | 83.83 | 84.90 | 3,381 | -0.82(-0.96%) |
Dec 20, 2012 | 85.70 | 86.20 | 85.47 | 85.72 | 9,993 | +0.68(+0.80%) |
Dec 19, 2012 | 85.10 | 85.90 | 85.04 | 85.04 | 2,606 | +0.44(+0.52%) |
Dec 18, 2012 | 84.70 | 85.00 | 84.56 | 84.60 | 2,236 | +0.06(+0.07%) |
Dec 17, 2012 | 84.50 | 84.54 | 83.91 | 84.54 | 1,795 | -0.56(-0.65%) |
Dec 14, 2012 | 84.77 | 85.10 | 84.51 | 85.10 | 17,799 | +0.95(+1.13%) |
Dec 13, 2012 | 83.45 | 84.15 | 83.45 | 84.15 | 41,451 | +0.60(+0.72%) |
Dec 12, 2012 | 84.22 | 84.22 | 83.31 | 83.55 | 493 | +0.47(+0.57%) |
Dec 11, 2012 | 83.50 | 83.55 | 83.05 | 83.08 | 1,719 | +0.32(+0.39%) |
Dec 10, 2012 | 82.12 | 82.76 | 81.82 | 82.76 | 1,069 | +0.31(+0.38%) |
Dec 07, 2012 | 81.55 | 82.45 | 81.55 | 82.45 | 984 | +0.79(+0.97%) |
Dec 06, 2012 | 82.26 | 82.26 | 81.66 | 81.66 | 1,401 | -0.17(-0.21%) |
Dec 05, 2012 | 82.25 | 82.69 | 81.77 | 81.83 | 2,666 | +0.26(+0.32%) |