Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 89.52 | 90.54 | 89.52 | 90.25 | 207,040 | +1.00(+1.12%) |
Mar 27, 2013 | 89.15 | 89.60 | 88.60 | 89.25 | 206,985 | -0.03(-0.03%) |
Mar 26, 2013 | 88.28 | 89.31 | 87.68 | 89.28 | 251,452 | +0.94(+1.07%) |
Mar 25, 2013 | 86.65 | 88.51 | 86.47 | 88.34 | 368,678 | +1.73(+1.99%) |
Mar 22, 2013 | 87.46 | 87.80 | 85.75 | 86.61 | 426,759 | -0.54(-0.61%) |
Mar 21, 2013 | 86.66 | 87.61 | 86.21 | 87.15 | 393,953 | +0.48(+0.55%) |
Mar 20, 2013 | 85.37 | 88.25 | 84.63 | 86.67 | 547,573 | +1.34(+1.57%) |
Mar 19, 2013 | 83.99 | 85.38 | 83.99 | 85.33 | 622,633 | +1.38(+1.64%) |
Mar 18, 2013 | 81.84 | 84.23 | 81.84 | 83.95 | 249,265 | +1.48(+1.79%) |
Mar 15, 2013 | 83.16 | 83.20 | 81.92 | 82.47 | 199,372 | -0.51(-0.62%) |
Mar 14, 2013 | 81.96 | 83.49 | 81.50 | 82.98 | 304,320 | +0.79(+0.96%) |
Mar 13, 2013 | 81.34 | 82.92 | 81.04 | 82.19 | 276,510 | +1.21(+1.49%) |
Mar 12, 2013 | 80.79 | 81.34 | 80.28 | 80.98 | 252,404 | -0.14(-0.18%) |
Mar 11, 2013 | 81.97 | 82.00 | 80.85 | 81.13 | 167,200 | -0.68(-0.83%) |
Mar 08, 2013 | 81.49 | 81.81 | 81.03 | 81.81 | 458,328 | +0.85(+1.04%) |
Mar 07, 2013 | 80.37 | 81.72 | 80.30 | 80.96 | 204,600 | -0.30(-0.37%) |
Mar 06, 2013 | 83.38 | 83.94 | 81.14 | 81.26 | 477,640 | -1.79(-2.15%) |
Mar 05, 2013 | 82.16 | 83.19 | 81.68 | 83.05 | 384,020 | +1.11(+1.35%) |
Mar 04, 2013 | 79.44 | 82.04 | 79.28 | 81.94 | 331,549 | +2.33(+2.93%) |
Mar 01, 2013 | 78.86 | 80.58 | 78.86 | 79.61 | 423,043 | +0.82(+1.04%) |
Feb 28, 2013 | 80.04 | 80.09 | 78.74 | 78.79 | 271,743 | -0.80(-1.00%) |
Feb 27, 2013 | 79.31 | 80.10 | 78.85 | 79.59 | 479,286 | -0.07(-0.09%) |
Feb 26, 2013 | 77.66 | 79.90 | 77.55 | 79.66 | 386,407 | +1.01(+1.29%) |
Feb 22, 2013 | 79.10 | 79.24 | 78.40 | 78.64 | 418,497 | -0.32(-0.40%) |
Feb 21, 2013 | 77.51 | 79.07 | 76.49 | 78.96 | 604,492 | +1.10(+1.41%) |
Feb 20, 2013 | 78.24 | 78.76 | 77.44 | 77.86 | 579,112 | -0.53(-0.67%) |
Feb 19, 2013 | 79.25 | 79.50 | 77.50 | 78.39 | 647,741 | -0.77(-0.97%) |
Feb 15, 2013 | 76.21 | 79.23 | 75.64 | 79.16 | 662,294 | +0.89(+1.14%) |
Feb 14, 2013 | 79.25 | 79.25 | 77.69 | 78.27 | 506,480 | -0.72(-0.91%) |
Feb 13, 2013 | 78.46 | 79.38 | 78.18 | 78.98 | 594,064 | +0.51(+0.64%) |
Feb 12, 2013 | 78.01 | 78.53 | 77.72 | 78.48 | 816,393 | +0.72(+0.92%) |
Feb 11, 2013 | 77.63 | 77.95 | 77.13 | 77.76 | 819,592 | +0.11(+0.15%) |
Feb 08, 2013 | 74.06 | 78.19 | 74.06 | 77.65 | 1,037,090 | +2.93(+3.92%) |
Feb 07, 2013 | 79.90 | 80.65 | 73.69 | 74.72 | 2,467,205 | -9.07(-10.82%) |
Feb 06, 2013 | 83.02 | 84.09 | 82.58 | 83.79 | 527,658 | +1.31(+1.59%) |
Feb 04, 2013 | 83.48 | 83.54 | 82.05 | 82.48 | 297,019 | -0.75(-0.91%) |
Feb 01, 2013 | 82.56 | 83.73 | 82.56 | 83.23 | 282,050 | +0.54(+0.65%) |
Jan 31, 2013 | 80.49 | 82.95 | 80.49 | 82.70 | 422,557 | +1.92(+2.38%) |
Jan 30, 2013 | 81.13 | 81.86 | 80.67 | 80.77 | 278,966 | -0.73(-0.90%) |
Jan 29, 2013 | 81.19 | 81.79 | 79.39 | 81.50 | 533,662 | +0.80(+0.99%) |
Jan 28, 2013 | 81.43 | 81.91 | 80.18 | 80.70 | 327,471 | -0.57(-0.71%) |
Jan 25, 2013 | 80.93 | 81.76 | 80.52 | 81.28 | 375,628 | +0.35(+0.43%) |
Jan 24, 2013 | 81.26 | 82.17 | 79.26 | 80.93 | 991,809 | -1.51(-1.83%) |
Jan 23, 2013 | 83.12 | 83.30 | 82.17 | 82.44 | 446,207 | -0.42(-0.51%) |
Jan 22, 2013 | 83.15 | 84.17 | 82.65 | 82.86 | 434,197 | -0.52(-0.62%) |
Jan 18, 2013 | 81.91 | 83.70 | 81.26 | 83.38 | 512,597 | +1.74(+2.13%) |
Jan 17, 2013 | 81.05 | 81.75 | 80.27 | 81.64 | 332,771 | +0.67(+0.83%) |
Jan 16, 2013 | 80.10 | 81.16 | 79.17 | 80.97 | 399,218 | +0.91(+1.14%) |
Jan 15, 2013 | 79.82 | 80.32 | 78.83 | 80.06 | 455,014 | -0.10(-0.12%) |
Jan 14, 2013 | 78.17 | 80.64 | 77.86 | 80.15 | 662,371 | +2.35(+3.02%) |
Jan 11, 2013 | 75.29 | 78.04 | 75.29 | 77.81 | 607,567 | +2.71(+3.61%) |
Jan 10, 2013 | 74.77 | 75.23 | 72.72 | 75.10 | 674,341 | +0.31(+0.41%) |
Jan 09, 2013 | 75.11 | 75.11 | 74.09 | 74.79 | 481,755 | -0.14(-0.18%) |
Jan 08, 2013 | 74.95 | 75.25 | 74.52 | 74.92 | 517,949 | +0.19(+0.25%) |
Jan 07, 2013 | 75.52 | 76.02 | 74.24 | 74.74 | 544,990 | -0.77(-1.02%) |
Jan 04, 2013 | 75.69 | 76.29 | 74.97 | 75.51 | 495,331 | -0.22(-0.29%) |
Jan 03, 2013 | 75.29 | 76.41 | 74.87 | 75.72 | 595,898 | +0.65(+0.86%) |