Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 87.78 | 88.03 | 87.46 | 87.52 | 7,839,688 | -0.45(-0.51%) |
Mar 27, 2013 | 87.92 | 88.27 | 87.83 | 87.96 | 10,418,524 | +0.74(+0.85%) |
Mar 26, 2013 | 86.86 | 87.63 | 86.79 | 87.22 | 6,853,196 | +0.10(+0.12%) |
Mar 25, 2013 | 86.78 | 87.53 | 86.71 | 87.12 | 7,857,795 | -0.08(-0.09%) |
Mar 22, 2013 | 87.18 | 87.32 | 86.78 | 87.20 | 8,508,951 | +0.07(+0.08%) |
Mar 21, 2013 | 86.85 | 87.14 | 86.60 | 87.13 | 8,234,010 | +0.83(+0.96%) |
Mar 20, 2013 | 86.74 | 86.95 | 86.27 | 86.30 | 11,496,327 | -0.97(-1.12%) |
Mar 19, 2013 | 86.79 | 87.61 | 86.73 | 87.27 | 16,128,154 | +0.59(+0.68%) |
Mar 18, 2013 | 86.83 | 86.86 | 86.32 | 86.69 | 12,314,808 | +0.65(+0.76%) |
Mar 15, 2013 | 85.71 | 86.12 | 85.69 | 86.03 | 13,016,141 | +0.40(+0.47%) |
Mar 14, 2013 | 85.53 | 85.94 | 85.45 | 85.63 | 12,583,804 | -0.26(-0.30%) |
Mar 13, 2013 | 85.64 | 86.02 | 85.49 | 85.89 | 9,918,694 | -0.09(-0.10%) |
Mar 12, 2013 | 85.65 | 86.05 | 85.64 | 85.98 | 12,465,498 | +0.62(+0.72%) |
Mar 11, 2013 | 85.56 | 85.64 | 85.27 | 85.36 | 7,825,442 | +0.08(+0.10%) |
Mar 08, 2013 | 85.37 | 85.73 | 85.18 | 85.28 | 20,753,342 | -0.90(-1.04%) |
Mar 07, 2013 | 86.51 | 86.59 | 86.14 | 86.18 | 11,473,091 | -0.67(-0.77%) |
Mar 06, 2013 | 87.03 | 87.32 | 86.84 | 86.85 | 8,766,172 | -0.80(-0.91%) |
Mar 05, 2013 | 87.75 | 87.84 | 87.46 | 87.64 | 8,798,904 | -0.25(-0.29%) |
Mar 04, 2013 | 88.28 | 88.42 | 87.89 | 87.90 | 6,070,237 | -0.47(-0.53%) |
Mar 01, 2013 | 88.32 | 88.59 | 88.10 | 88.36 | 10,477,489 | +0.48(+0.54%) |
Feb 28, 2013 | 87.83 | 88.00 | 87.49 | 87.89 | 8,121,565 | +0.16(+0.19%) |
Feb 27, 2013 | 88.61 | 88.65 | 87.51 | 87.72 | 10,058,580 | -0.26(-0.30%) |
Feb 26, 2013 | 88.05 | 88.75 | 87.95 | 87.98 | 13,244,567 | -0.51(-0.58%) |
Feb 25, 2013 | 86.28 | 88.51 | 86.24 | 88.49 | 21,505,930 | +1.71(+1.97%) |
Feb 22, 2013 | 86.75 | 87.02 | 86.68 | 86.79 | 7,169,673 | +0.06(+0.07%) |
Feb 21, 2013 | 86.69 | 87.00 | 86.57 | 86.73 | 11,188,573 | +0.50(+0.58%) |
Feb 20, 2013 | 85.79 | 86.30 | 85.71 | 86.22 | 12,950,291 | +0.26(+0.30%) |
Feb 19, 2013 | 86.66 | 86.69 | 85.91 | 85.97 | 9,956,293 | -0.43(-0.50%) |
Feb 15, 2013 | 86.51 | 86.57 | 86.08 | 86.40 | 7,904,239 | -0.25(-0.29%) |
Feb 14, 2013 | 86.24 | 86.80 | 86.02 | 86.65 | 9,568,539 | +0.78(+0.91%) |
Feb 13, 2013 | 85.88 | 86.22 | 85.69 | 85.87 | 8,881,311 | -0.70(-0.81%) |
Feb 12, 2013 | 86.54 | 86.78 | 86.37 | 86.57 | 6,086,421 | -0.22(-0.25%) |
Feb 11, 2013 | 86.80 | 87.05 | 86.71 | 86.79 | 4,962,106 | -0.07(-0.08%) |
Feb 08, 2013 | 86.62 | 86.89 | 86.20 | 86.86 | 7,555,835 | +0.33(+0.39%) |
Feb 07, 2013 | 86.60 | 87.20 | 86.48 | 86.52 | 8,025,439 | -0.19(-0.22%) |
Feb 06, 2013 | 86.41 | 86.74 | 86.06 | 86.71 | 7,944,995 | -0.07(-0.08%) |
Feb 04, 2013 | 86.46 | 86.97 | 86.34 | 86.78 | 12,529,526 | +1.10(+1.28%) |
Feb 01, 2013 | 87.31 | 87.40 | 85.66 | 85.68 | 14,740,012 | -1.13(-1.30%) |
Jan 31, 2013 | 86.60 | 86.83 | 86.24 | 86.81 | 9,174,262 | +0.42(+0.49%) |
Jan 30, 2013 | 86.33 | 86.54 | 85.95 | 86.39 | 12,953,034 | -0.15(-0.17%) |
Jan 29, 2013 | 87.03 | 87.37 | 86.48 | 86.54 | 7,505,761 | -0.48(-0.55%) |
Jan 28, 2013 | 86.59 | 87.11 | 86.57 | 87.02 | 8,189,529 | -0.32(-0.36%) |
Jan 25, 2013 | 87.62 | 87.76 | 87.14 | 87.34 | 11,825,980 | -1.21(-1.37%) |
Jan 24, 2013 | 88.70 | 88.77 | 88.25 | 88.55 | 5,647,537 | -0.31(-0.35%) |
Jan 23, 2013 | 89.05 | 89.22 | 88.76 | 88.86 | 3,849,890 | -0.13(-0.15%) |
Jan 22, 2013 | 88.46 | 89.02 | 88.33 | 88.99 | 5,235,589 | +0.17(+0.19%) |
Jan 18, 2013 | 88.48 | 88.95 | 88.39 | 88.82 | 6,297,620 | +0.68(+0.77%) |
Jan 17, 2013 | 88.30 | 88.46 | 87.87 | 88.14 | 9,485,941 | -0.89(-1.00%) |
Jan 16, 2013 | 89.26 | 89.30 | 88.80 | 89.03 | 5,792,417 | +0.19(+0.21%) |
Jan 15, 2013 | 89.25 | 89.31 | 88.77 | 88.85 | 7,240,693 | +0.41(+0.46%) |
Jan 14, 2013 | 88.82 | 89.00 | 88.33 | 88.44 | 4,141,588 | -0.24(-0.28%) |
Jan 12, 2013 | 87.70 | 88.69 | 87.57 | 88.68 | 6,450,659 | +0.00(+0.00%) |
Jan 11, 2013 | 87.70 | 88.69 | 87.57 | 88.68 | 6,447,342 | +0.78(+0.89%) |
Jan 10, 2013 | 87.78 | 88.28 | 87.58 | 87.90 | 7,571,452 | -0.24(-0.28%) |
Jan 09, 2013 | 88.24 | 88.45 | 87.96 | 88.14 | 5,230,398 | -0.08(-0.09%) |
Jan 08, 2013 | 88.08 | 88.27 | 87.92 | 88.22 | 5,920,424 | +0.58(+0.66%) |
Jan 07, 2013 | 87.59 | 87.85 | 87.31 | 87.65 | 5,666,711 | +0.04(+0.04%) |
Jan 04, 2013 | 87.06 | 87.64 | 86.84 | 87.61 | 12,939,576 | +0.34(+0.39%) |
Jan 03, 2013 | 88.33 | 88.42 | 87.24 | 87.27 | 13,519,965 | -1.20(-1.35%) |